Dentsply Sirona Inc (NQ: XRAY )

26.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 60.17 60.31 59.75 60.11 822,973 +0.29(+0.48%)
Jun 29, 2017 60.42 60.67 59.43 59.82 1,260,196 -0.67(-1.10%)
Jun 28, 2017 59.81 60.72 59.32 60.49 1,275,870 +0.84(+1.41%)
Jun 27, 2017 59.18 60.18 58.98 59.65 1,945,206 +0.33(+0.56%)
Jun 26, 2017 59.23 59.40 58.49 59.32 918,664 +0.21(+0.36%)
Jun 23, 2017 58.79 59.10 1,501,049 +0.01(+0.02%)
Jun 22, 2017 58.99 59.32 58.95 59.09 891,318 +0.06(+0.09%)
Jun 21, 2017 58.68 59.07 58.59 59.04 1,034,877 +0.39(+0.66%)
Jun 20, 2017 59.15 59.29 58.49 58.65 1,019,972 -0.58(-0.98%)
Jun 19, 2017 59.26 59.49 59.08 59.23 731,197 +0.26(+0.44%)
Jun 16, 2017 58.43 59.00 58.01 58.97 1,836,782 +0.36(+0.62%)
Jun 15, 2017 58.75 58.90 58.37 58.61 1,114,079 -0.39(-0.66%)
Jun 14, 2017 58.74 59.15 58.58 59.00 971,857 +0.42(+0.71%)
Jun 13, 2017 58.05 58.60 57.85 58.58 900,546 +0.49(+0.84%)
Jun 12, 2017 58.59 59.15 57.74 58.09 2,589,393 -0.55(-0.93%)
Jun 09, 2017 58.66 58.92 58.25 58.64 1,221,268 -0.10(-0.17%)
Jun 08, 2017 58.72 58.90 58.17 58.74 1,105,379 -0.14(-0.24%)
Jun 07, 2017 58.58 59.25 58.45 58.88 788,264 +0.05(+0.08%)
Jun 06, 2017 59.13 59.39 58.75 58.83 573,712 -0.32(-0.55%)
Jun 05, 2017 59.95 60.02 59.06 59.16 691,417 -0.51(-0.85%)
Jun 02, 2017 59.48 59.75 59.26 59.67 928,346 +0.36(+0.61%)
Jun 01, 2017 59.01 59.32 58.31 59.31 1,282,660 +0.50(+0.85%)
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%)
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.