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 (%)
May 31, 2016 58.11 58.11 57.33 57.62 1,802,618 -0.29(-0.50%)
May 27, 2016 58.43 57.90 57.90 57.90 1,426,456 +0.70(+1.22%)
May 26, 2016 57.16 57.46 56.96 57.21 1,155,279 -0.05(-0.08%)
May 25, 2016 57.41 57.61 57.19 57.26 1,202,630 +0.04(+0.06%)
May 24, 2016 56.12 57.30 56.11 57.22 1,225,020 +1.27(+2.27%)
May 23, 2016 56.52 56.84 55.92 55.95 1,560,295 -0.56(-0.98%)
May 20, 2016 56.23 56.95 55.97 56.50 3,912,961 +0.60(+1.08%)
May 19, 2016 56.19 56.58 55.53 55.90 1,388,823 -0.70(-1.24%)
May 18, 2016 56.04 56.75 55.69 56.61 1,769,820 +0.34(+0.61%)
May 17, 2016 57.64 57.90 56.03 56.26 2,164,591 -1.45(-2.51%)
May 16, 2016 56.61 58.00 56.53 57.71 1,717,600 +1.02(+1.80%)
May 13, 2016 57.29 57.30 56.63 56.69 1,151,923 -0.69(-1.20%)
May 12, 2016 57.68 57.68 56.79 57.38 1,685,078 +0.02(+0.03%)
May 11, 2016 56.68 57.50 56.68 57.36 1,929,625 +0.52(+0.91%)
May 10, 2016 56.34 56.84 56.27 56.84 1,442,904 +0.74(+1.32%)
May 09, 2016 57.06 57.42 56.02 56.10 1,774,944 -1.14(-1.99%)
May 06, 2016 57.01 57.47 56.17 57.24 3,415,955 +1.17(+2.08%)
May 05, 2016 55.58 56.65 55.53 56.07 2,005,575 +0.57(+1.04%)
May 04, 2016 55.30 55.64 54.93 55.49 1,144,314 -0.09(-0.17%)
May 03, 2016 55.46 55.87 55.11 55.59 1,048,317 -0.26(-0.46%)
May 02, 2016 55.41 56.18 55.10 55.85 1,194,854 +0.60(+1.09%)
Apr 29, 2016 55.59 55.75 54.76 55.24 1,332,096 -0.68(-1.21%)
Apr 28, 2016 56.29 56.75 55.72 55.92 1,075,785 -0.57(-1.02%)
Apr 27, 2016 56.13 56.63 55.55 56.50 995,576 +0.34(+0.61%)
Apr 26, 2016 56.78 56.92 56.04 56.15 1,065,995 -0.49(-0.87%)
Apr 25, 2016 56.35 56.82 56.26 56.64 1,145,490 +0.36(+0.64%)
Apr 22, 2016 56.26 56.54 55.79 56.28 1,327,053 +0.17(+0.30%)
Apr 21, 2016 56.86 57.02 55.86 56.12 1,123,120 -0.68(-1.19%)
Apr 20, 2016 56.63 56.97 56.16 56.79 776,775 +0.22(+0.39%)
Apr 19, 2016 56.60 56.77 56.37 56.57 1,072,714 +0.14(+0.25%)
Apr 18, 2016 55.54 56.63 55.48 56.43 1,150,881 +0.73(+1.31%)
Apr 15, 2016 55.61 55.72 55.32 55.70 771,121 +0.06(+0.10%)
Apr 14, 2016 55.32 55.86 54.96 55.64 1,134,700 +0.21(+0.38%)
Apr 13, 2016 55.54 55.61 55.07 55.43 906,584 +0.08(+0.15%)
Apr 12, 2016 55.11 55.67 54.89 55.35 1,170,100 +0.19(+0.35%)
Apr 11, 2016 55.42 55.76 55.02 55.15 1,468,890 -0.20(-0.37%)
Apr 08, 2016 56.12 56.12 55.05 55.36 1,425,452 -0.44(-0.80%)
Apr 07, 2016 56.34 56.57 55.57 55.80 1,270,165 -0.75(-1.33%)
Apr 06, 2016 56.12 56.60 55.88 56.55 1,418,125 +0.32(+0.56%)
Apr 05, 2016 56.66 56.84 55.92 56.24 1,753,487 -0.68(-1.19%)
Apr 04, 2016 57.03 57.59 56.71 56.91 1,277,680 -0.08(-0.15%)
Apr 01, 2016 56.92 57.35 56.56 57.00 1,778,022 -0.13(-0.23%)
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.