Henryschein Dental Company (NQ: HSIC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.58	17.86	17.47	17.86	1,716,114	+0.29(+1.63%)
May 28, 2009	17.61	17.75	17.45	17.57	1,929,230	+0.10(+0.58%)
May 27, 2009	17.60	17.73	17.35	17.47	2,043,337	-0.31(-1.76%)
May 26, 2009	16.99	17.78	16.84	17.78	2,142,028	+0.71(+4.13%)
May 22, 2009	16.87	17.28	16.87	17.08	2,794,466	+0.02(+0.11%)
May 21, 2009	17.38	17.48	16.89	17.06	3,708,480	-0.50(-2.86%)
May 20, 2009	17.69	17.99	17.55	17.56	2,625,729	-0.16(-0.88%)
May 19, 2009	17.43	17.83	17.43	17.72	1,869,876	+0.15(+0.85%)
May 18, 2009	17.41	17.64	17.19	17.57	1,738,077	+0.22(+1.29%)
May 15, 2009	17.53	17.55	17.25	17.35	1,747,045	-0.23(-1.29%)
May 14, 2009	17.67	17.87	17.48	17.57	2,551,310	-0.07(-0.42%)
May 13, 2009	17.97	18.13	17.64	17.65	3,203,871	-0.42(-2.30%)
May 12, 2009	18.14	18.27	17.89	18.06	2,210,181	-0.07(-0.37%)
May 11, 2009	18.12	18.40	18.04	18.13	2,233,881	-0.15(-0.79%)
May 08, 2009	17.78	18.43	17.77	18.27	3,537,173	+0.70(+3.97%)
May 07, 2009	17.35	17.70	17.33	17.58	2,432,858	+0.26(+1.50%)
May 06, 2009	17.48	17.55	17.14	17.32	2,007,663	-0.11(-0.61%)
May 05, 2009	17.40	17.64	17.15	17.42	3,797,845	-0.48(-2.69%)
May 04, 2009	17.76	17.95	16.98	17.91	6,764,517	+1.56(+9.55%)
May 01, 2009	16.12	16.37	15.93	16.35	3,208,983	+0.25(+1.56%)
Apr 30, 2009	16.16	16.44	16.00	16.09	2,430,818	-0.18(-1.08%)
Apr 29, 2009	16.38	16.45	16.21	16.27	2,256,839	+0.11(+0.68%)
Apr 28, 2009	16.07	16.38	16.07	16.16	1,631,388	+0.09(+0.54%)
Apr 27, 2009	15.47	16.23	15.47	16.07	2,859,386	+0.45(+2.86%)
Apr 24, 2009	15.55	15.73	15.43	15.63	1,481,631	+0.14(+0.91%)
Apr 23, 2009	15.69	15.78	15.36	15.49	2,486,349	-0.30(-1.91%)
Apr 22, 2009	15.67	16.03	15.49	15.79	3,134,567	+0.04(+0.27%)
Apr 21, 2009	16.05	16.29	15.69	15.75	2,769,570	-0.29(-1.79%)
Apr 20, 2009	16.16	16.47	15.98	16.03	1,877,281	-0.31(-1.87%)
Apr 17, 2009	16.42	16.50	16.22	16.34	2,074,381	-0.11(-0.69%)
Apr 16, 2009	16.21	16.50	15.95	16.45	2,182,226	+0.32(+1.99%)
Apr 15, 2009	16.12	16.21	15.88	16.13	1,783,763	+0.18(+1.16%)
Apr 14, 2009	15.96	16.09	15.84	15.95	1,463,804	-0.08(-0.49%)
Apr 13, 2009	15.75	16.07	15.69	16.02	1,827,648	+0.14(+0.86%)
Apr 09, 2009	15.73	16.01	15.68	15.89	1,860,464	+0.38(+2.43%)
Apr 08, 2009	15.67	15.77	15.41	15.51	2,457,713	+0.02(+0.10%)
Apr 07, 2009	15.59	15.70	15.44	15.49	2,579,615	-0.30(-1.91%)
Apr 06, 2009	15.78	15.95	15.61	15.80	1,337,240	-0.06(-0.40%)
Apr 03, 2009	16.15	16.17	15.71	15.86	2,064,722	-0.27(-1.70%)
Apr 02, 2009	15.80	16.37	15.78	16.13	2,713,143	+0.51(+3.24%)
Apr 01, 2009	15.56	15.64	15.20	15.63	2,111,445	-0.05(-0.35%)
Mar 31, 2009	15.71	15.91	15.52	15.68	1,945,099	+0.19(+1.24%)
Mar 30, 2009	15.53	15.66	15.35	15.49	1,518,703	-0.38(-2.40%)
Mar 26, 2009	15.47	15.88	15.29	15.87	4,066,852	+0.37(+2.38%)
Mar 25, 2009	15.18	15.80	15.12	15.50	4,222,782	+0.44(+2.94%)
Mar 24, 2009	15.15	15.31	15.04	15.06	2,178,467	-0.30(-1.94%)
Mar 23, 2009	14.97	15.36	14.80	15.36	2,921,892	+0.74(+5.07%)
Mar 20, 2009	14.73	14.95	14.54	14.62	2,384,188	-0.04(-0.27%)
Mar 19, 2009	15.11	15.12	14.51	14.65	2,563,591	-0.36(-2.40%)
Mar 18, 2009	14.89	15.35	14.78	15.02	2,831,905	+0.10(+0.66%)
Mar 17, 2009	14.62	15.21	14.51	14.92	2,654,654	+0.41(+2.84%)
Mar 16, 2009	14.83	14.92	14.51	14.51	2,815,008	-0.24(-1.60%)
Mar 13, 2009	14.60	14.78	14.44	14.74	2,366,244	+0.15(+0.99%)
Mar 12, 2009	13.84	14.62	13.84	14.60	3,065,900	+0.77(+5.56%)
Mar 11, 2009	13.92	14.13	13.64	13.83	3,151,468	-0.11(-0.76%)
Mar 10, 2009	13.67	13.93	13.47	13.93	3,142,747	+0.43(+3.19%)
Mar 09, 2009	13.32	13.63	13.32	13.50	2,735,624	+0.07(+0.55%)
Mar 06, 2009	13.45	13.56	13.16	13.43	2,961,128	+0.00(+0.00%)
Mar 05, 2009	13.72	13.88	13.33	13.43	2,729,066	-0.46(-3.30%)
Mar 04, 2009	13.81	14.08	13.62	13.89	3,862,528	+0.13(+0.97%)

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.