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 (%)
Feb 28, 2017 57.49 59.08 57.27 58.72 2,740,315 +1.23(+2.14%)
Feb 27, 2017 57.98 58.22 57.41 57.49 1,742,684 -0.55(-0.96%)
Feb 24, 2017 57.80 58.08 57.22 58.05 1,130,475 +0.31(+0.54%)
Feb 23, 2017 57.69 57.93 57.43 57.73 1,236,477 +0.10(+0.18%)
Feb 22, 2017 57.81 58.01 57.35 57.63 1,576,629 -0.15(-0.26%)
Feb 21, 2017 57.32 58.33 57.32 57.78 2,695,178 -0.17(-0.29%)
Feb 17, 2017 57.95 57.95 57.95 0 +1.79(+3.19%)
Feb 16, 2017 55.73 56.17 55.47 56.15 2,517,313 +0.34(+0.60%)
Feb 15, 2017 55.05 56.02 54.87 55.82 1,598,083 +0.59(+1.06%)
Feb 14, 2017 54.98 55.38 54.91 55.23 2,417,279 +0.83(+1.53%)
Feb 13, 2017 53.96 54.56 53.57 54.40 1,452,996 +0.42(+0.77%)
Feb 10, 2017 54.17 54.31 53.86 53.98 1,292,305 -0.20(-0.38%)
Feb 09, 2017 53.04 54.29 52.99 54.18 2,425,695 +1.19(+2.25%)
Feb 08, 2017 52.83 53.02 52.35 52.99 1,421,167 -0.10(-0.19%)
Feb 07, 2017 53.13 53.24 52.64 53.09 1,644,740 +0.16(+0.30%)
Feb 06, 2017 52.60 52.94 52.39 52.94 2,007,289 +0.11(+0.21%)
Feb 03, 2017 52.59 52.95 52.03 52.83 1,264,275 +0.57(+1.10%)
Feb 02, 2017 52.32 52.58 51.97 52.25 1,801,125 -0.35(-0.67%)
Feb 01, 2017 52.42 52.89 52.01 52.60 1,733,875 +0.18(+0.35%)
Jan 31, 2017 51.99 52.44 51.74 52.42 2,426,794 +0.33(+0.64%)
Jan 30, 2017 52.22 52.48 51.62 52.09 1,578,313 -0.21(-0.41%)
Jan 27, 2017 52.41 52.49 51.58 52.30 2,314,319 -0.03(-0.05%)
Jan 26, 2017 52.50 52.62 52.12 52.33 1,577,212 -0.29(-0.54%)
Jan 25, 2017 52.18 52.73 52.00 52.61 1,897,514 +0.65(+1.25%)
Jan 24, 2017 51.49 52.43 51.09 51.97 2,020,940 +0.57(+1.12%)
Jan 23, 2017 51.71 52.22 51.01 51.39 2,569,780 -0.39(-0.75%)
Jan 20, 2017 51.63 51.80 50.85 51.78 5,696,378 +0.31(+0.61%)
Jan 19, 2017 52.19 52.45 51.26 51.47 2,353,649 -0.81(-1.56%)
Jan 18, 2017 53.79 53.79 52.20 52.28 2,826,374 -1.50(-2.78%)
Jan 17, 2017 53.22 54.12 52.95 53.78 1,909,560 +0.32(+0.61%)
Jan 13, 2017 53.45 53.45 53.45 0 +0.76(+1.44%)
Jan 12, 2017 53.20 53.38 52.40 52.70 2,110,292 -0.60(-1.13%)
Jan 11, 2017 53.76 54.17 52.41 53.30 1,865,077 -0.48(-0.89%)
Jan 10, 2017 53.96 54.23 53.53 53.78 1,726,379 -0.28(-0.51%)
Jan 09, 2017 53.82 54.24 53.69 54.06 1,028,221 +0.17(+0.31%)
Jan 06, 2017 53.94 54.13 53.44 53.89 1,265,098 -0.04(-0.07%)
Jan 05, 2017 54.55 54.76 53.80 53.93 1,205,574 -0.71(-1.30%)
Jan 04, 2017 54.22 54.88 54.22 54.64 1,058,174 +0.44(+0.82%)
Jan 03, 2017 53.64 54.30 53.07 54.19 1,923,378 +0.82(+1.54%)
Dec 30, 2016 53.37 53.37 53.37 0 -0.48(-0.89%)
Dec 29, 2016 53.85 54.14 53.68 53.85 793,994 +0.09(+0.17%)
Dec 28, 2016 54.43 54.83 53.70 53.76 1,119,274 -0.78(-1.43%)
Dec 27, 2016 54.89 55.22 54.44 54.54 687,888 -0.16(-0.29%)
Dec 23, 2016 54.70 54.70 54.70 0 +0.10(+0.19%)
Dec 22, 2016 55.06 55.08 54.06 54.59 999,077 -0.60(-1.09%)
Dec 21, 2016 55.10 55.51 54.99 55.19 954,014 -0.15(-0.27%)
Dec 20, 2016 55.30 55.65 54.88 55.34 1,325,842 +0.24(+0.44%)
Dec 19, 2016 55.62 55.77 55.03 55.10 844,072 -0.37(-0.67%)
Dec 16, 2016 55.95 55.97 55.35 55.47 2,041,313 -0.30(-0.53%)
Dec 15, 2016 55.22 55.99 54.82 55.77 1,514,364 +0.67(+1.22%)
Dec 14, 2016 55.26 55.62 54.72 55.09 1,305,640 -0.14(-0.25%)
Dec 13, 2016 54.97 55.42 54.53 55.23 919,150 +0.53(+0.96%)
Dec 12, 2016 54.35 55.06 54.35 54.70 1,150,728 +0.21(+0.39%)
Dec 09, 2016 54.42 54.57 53.78 54.49 1,447,885 +0.20(+0.37%)
Dec 08, 2016 53.61 54.33 53.18 54.29 1,612,469 +0.66(+1.24%)
Dec 07, 2016 53.40 53.72 52.92 53.62 1,672,438 +0.15(+0.28%)
Dec 06, 2016 52.71 53.49 52.65 53.48 1,477,457 +0.60(+1.14%)
Dec 05, 2016 53.28 53.75 52.85 52.88 2,341,724 +0.33(+0.63%)
Dec 02, 2016 52.85 53.74 52.36 52.54 2,444,850 -0.51(-0.96%)
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.