Skip to main content

Dentsply Sirona Inc (NQ: XRAY )

33.19 -0.12 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 57.62 57.78 57.00 57.13 1,788,467 -0.40(-0.69%)
Mar 30, 2016 57.64 57.86 57.26 57.52 1,187,385 +0.07(+0.13%)
Mar 29, 2016 56.12 57.61 55.99 57.45 1,628,264 +1.48(+2.65%)
Mar 28, 2016 55.61 56.32 55.21 55.97 1,985,519 +0.70(+1.27%)
Mar 24, 2016 54.47 55.26 55.26 55.26 3,323,939 -0.86(-1.54%)
Mar 23, 2016 56.24 56.85 55.82 56.12 1,824,580 -0.33(-0.59%)
Mar 22, 2016 55.24 56.60 55.15 56.46 2,686,604 +0.92(+1.65%)
Mar 21, 2016 55.96 56.31 55.50 55.54 3,238,825 -0.67(-1.19%)
Mar 18, 2016 56.38 57.04 56.01 56.21 3,651,674 -0.09(-0.16%)
Mar 17, 2016 56.71 56.90 55.76 56.30 3,129,164 -0.44(-0.77%)
Mar 16, 2016 56.59 56.96 56.25 56.74 2,249,547 +0.36(+0.64%)
Mar 15, 2016 56.45 57.20 55.80 56.38 2,404,029 -0.47(-0.83%)
Mar 14, 2016 57.86 58.26 56.24 56.85 3,405,238 -1.93(-3.28%)
Mar 11, 2016 58.13 58.95 57.81 58.77 2,270,593 +0.97(+1.68%)
Mar 10, 2016 57.49 58.20 56.87 57.80 2,613,435 +0.31(+0.53%)
Mar 09, 2016 57.20 57.78 56.50 57.50 2,734,414 +0.54(+0.94%)
Mar 08, 2016 56.32 57.78 56.32 56.96 3,446,237 +0.49(+0.87%)
Mar 07, 2016 55.29 56.71 55.25 56.47 2,934,209 +0.78(+1.40%)
Mar 04, 2016 55.75 56.81 55.49 55.69 2,745,635 -0.43(-0.76%)
Mar 03, 2016 55.65 56.38 55.32 56.12 3,507,118 +0.39(+0.70%)
Mar 02, 2016 55.31 56.23 54.79 55.73 6,271,266 -0.21(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.