Skip to main content

Dentsply Sirona Inc (NQ: XRAY )

26.71 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 58.25 58.96 57.77 58.81 1,525,730 +0.83(+1.44%)
May 30, 2017 57.93 58.14 57.69 57.97 1,832,007 -0.09(-0.16%)
May 26, 2017 58.32 58.45 57.95 58.07 734,405 -0.32(-0.55%)
May 25, 2017 58.20 58.56 57.84 58.39 827,035 +0.31(+0.54%)
May 24, 2017 58.71 58.90 57.90 58.08 1,054,063 -0.39(-0.67%)
May 23, 2017 56.89 58.70 56.49 58.46 2,275,635 +0.52(+0.89%)
May 22, 2017 56.97 58.10 56.95 57.95 1,458,070 +0.90(+1.57%)
May 19, 2017 56.95 57.44 56.59 57.05 1,572,032 -0.04(-0.06%)
May 18, 2017 57.04 57.45 56.61 57.08 1,076,854 +0.29(+0.51%)
May 17, 2017 57.36 57.36 56.76 56.80 1,286,366 -0.75(-1.30%)
May 16, 2017 57.58 57.70 57.04 57.55 1,002,031 +0.10(+0.18%)
May 15, 2017 56.98 57.57 56.92 57.45 1,609,374 +0.37(+0.65%)
May 12, 2017 58.05 58.05 57.03 57.08 1,594,580 -0.97(-1.67%)
May 11, 2017 57.70 58.11 57.49 58.05 1,311,451 +0.17(+0.29%)
May 10, 2017 58.49 58.61 57.68 57.88 1,692,727 -0.68(-1.15%)
May 09, 2017 59.63 60.54 58.25 58.56 2,841,456 -2.02(-3.33%)
May 08, 2017 60.35 60.81 59.82 60.57 2,406,293 -0.15(-0.24%)
May 05, 2017 60.36 60.73 60.04 60.72 1,056,393 +0.25(+0.41%)
May 04, 2017 59.27 60.64 59.04 60.47 1,845,894 +1.40(+2.37%)
May 03, 2017 58.55 60.03 58.42 59.07 1,743,294 +0.52(+0.89%)
May 02, 2017 58.55 58.64 58.26 58.56 998,001 +0.21(+0.36%)
May 01, 2017 58.74 58.81 58.27 58.34 814,513 -0.20(-0.35%)
Apr 28, 2017 58.53 58.88 58.32 58.55 1,207,978 -0.21(-0.36%)
Apr 27, 2017 58.58 59.10 58.29 58.76 798,648 +0.16(+0.27%)
Apr 26, 2017 58.43 58.76 58.43 58.60 954,623 +0.30(+0.51%)
Apr 25, 2017 58.63 59.11 58.29 58.31 1,184,932 -0.32(-0.55%)
Apr 24, 2017 58.72 58.88 58.35 58.63 1,231,649 +0.74(+1.28%)
Apr 21, 2017 58.05 58.34 57.49 57.89 1,492,602 -0.14(-0.24%)
Apr 20, 2017 57.98 58.36 57.18 58.03 1,412,347 +0.31(+0.53%)
Apr 19, 2017 57.91 58.28 57.22 57.72 1,289,102 +0.20(+0.35%)
Apr 18, 2017 57.50 57.81 57.33 57.52 1,024,060 -0.26(-0.45%)
Apr 17, 2017 57.46 57.84 57.34 57.78 625,959 +0.56(+0.99%)
Apr 13, 2017 57.49 57.53 57.08 57.21 990,471 -0.18(-0.31%)
Apr 12, 2017 57.82 57.92 57.32 57.39 1,011,772 -0.64(-1.10%)
Apr 11, 2017 57.83 58.32 57.69 58.03 1,201,899 +0.03(+0.05%)
Apr 10, 2017 57.75 58.29 57.57 58.00 783,196 +0.18(+0.30%)
Apr 07, 2017 58.41 58.60 57.74 57.83 1,424,826 -0.54(-0.92%)
Apr 06, 2017 57.45 58.46 57.29 58.36 1,865,638 +0.97(+1.69%)
Apr 05, 2017 57.45 58.32 57.25 57.39 1,611,881 +0.19(+0.34%)
Apr 04, 2017 57.90 57.99 56.96 57.20 1,470,497 -0.80(-1.37%)
Apr 03, 2017 57.83 58.19 57.56 57.99 1,407,894 +0.19(+0.32%)
Mar 31, 2017 57.64 58.05 57.57 57.81 1,146,454 -0.19(-0.34%)
Mar 30, 2017 58.01 58.27 57.74 58.00 671,282 -0.27(-0.46%)
Mar 29, 2017 58.01 58.88 57.92 58.27 1,191,565 +0.08(+0.14%)
Mar 28, 2017 57.59 58.39 57.59 58.19 1,006,705 +0.35(+0.61%)
Mar 27, 2017 57.53 57.98 57.18 57.84 1,031,410 +0.11(+0.19%)
Mar 24, 2017 57.74 58.17 57.43 57.73 981,764 +0.11(+0.19%)
Mar 23, 2017 57.81 58.04 57.51 57.61 1,214,529 -0.31(-0.53%)
Mar 22, 2017 57.87 58.16 57.43 57.92 838,129 +0.23(+0.40%)
Mar 21, 2017 58.22 58.31 57.55 57.69 1,636,109 -0.32(-0.56%)
Mar 20, 2017 58.43 58.54 57.37 58.01 1,657,545 -0.47(-0.81%)
Mar 17, 2017 58.57 59.02 58.35 58.48 1,955,211 +0.15(+0.25%)
Mar 16, 2017 58.63 58.75 57.98 58.34 2,054,455 -0.39(-0.66%)
Mar 15, 2017 59.10 59.21 58.65 58.72 2,214,801 -0.13(-0.22%)
Mar 14, 2017 58.96 59.02 58.47 58.85 1,029,409 -0.26(-0.44%)
Mar 13, 2017 58.59 59.17 58.16 59.11 1,913,403 +0.50(+0.85%)
Mar 10, 2017 58.53 58.90 58.15 58.61 1,599,652 +0.54(+0.92%)
Mar 09, 2017 57.93 58.10 57.72 58.08 1,639,004 +0.12(+0.21%)
Mar 08, 2017 57.78 58.24 57.60 57.96 1,421,960 +0.13(+0.22%)
Mar 07, 2017 57.84 58.03 57.47 57.83 1,135,822 -0.18(-0.32%)
Mar 06, 2017 58.31 58.36 57.78 58.01 1,183,684 -0.56(-0.96%)
Mar 03, 2017 58.66 58.82 58.10 58.58 1,335,036 -0.27(-0.46%)
Mar 02, 2017 59.49 59.49 58.69 58.84 1,052,386 -0.79(-1.32%)
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.