Henryschein Dental Company (NQ: HSIC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.55	14.77	14.51	14.71	1,026,910	+0.13(+0.91%)
Apr 28, 2005	14.89	14.89	14.55	14.58	1,328,639	-0.29(-1.93%)
Apr 27, 2005	14.78	14.94	14.67	14.86	1,590,664	-0.02(-0.16%)
Apr 26, 2005	14.70	14.92	14.70	14.89	1,198,762	+0.15(+1.04%)
Apr 25, 2005	14.51	14.73	14.46	14.73	806,335	+0.22(+1.51%)
Apr 22, 2005	14.50	14.64	14.41	14.51	1,029,037	+0.05(+0.32%)
Apr 21, 2005	14.51	14.55	14.40	14.47	940,993	+0.02(+0.11%)
Apr 20, 2005	14.71	14.77	14.44	14.45	711,796	-0.24(-1.65%)
Apr 19, 2005	14.61	14.70	14.48	14.69	1,188,147	+0.12(+0.83%)
Apr 18, 2005	14.29	14.58	14.29	14.57	1,603,274	+0.25(+1.78%)
Apr 15, 2005	14.23	14.55	14.23	14.32	1,318,291	+0.06(+0.41%)
Apr 14, 2005	14.31	14.39	14.22	14.26	973,031	+0.03(+0.22%)
Apr 13, 2005	14.46	14.55	14.14	14.23	696,070	-0.18(-1.28%)
Apr 12, 2005	14.24	14.51	14.01	14.41	1,617,964	+0.11(+0.80%)
Apr 11, 2005	14.63	14.87	14.29	14.30	1,460,662	-0.39(-2.64%)
Apr 08, 2005	14.71	14.84	14.58	14.69	1,202,062	-0.00(-0.03%)
Apr 07, 2005	14.53	14.69	14.52	14.69	1,333,346	+0.16(+1.11%)
Apr 06, 2005	14.44	14.71	14.33	14.53	1,376,484	+0.17(+1.17%)
Apr 05, 2005	14.20	14.43	14.20	14.36	865,875	+0.10(+0.72%)
Apr 04, 2005	13.99	14.35	13.99	14.26	947,985	+0.24(+1.73%)

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.