DENTSPLY International (XRAY)

36.26 -0.74  -2.00%  Jun 01, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

DENTSPLY International Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
June 1, 2012 36.49 36.60 35.99 36.26 1340830
May 31, 2012 37.32 37.42 36.84 37.00 2392260
May 30, 2012 38.27 38.27 37.33 37.37 1247831
May 29, 2012 39.00 39.04 38.40 38.49 925380
May 25, 2012 38.23 38.59 38.10 38.55 613435
May 24, 2012 38.11 38.54 37.74 38.11 606539
May 23, 2012 37.80 38.11 37.28 38.02 1046664
May 22, 2012 38.36 38.67 37.80 38.01 1024201
May 21, 2012 37.46 38.26 37.37 38.23 687920
May 18, 2012 38.10 38.10 36.69 37.29 1173512
May 17, 2012 38.72 38.79 37.87 37.89 1036935
May 16, 2012 39.08 39.11 38.62 38.67 618002
May 15, 2012 39.11 39.24 38.82 38.98 627175
May 14, 2012 38.90 39.27 38.68 39.08 872625
May 11, 2012 39.17 39.62 39.02 39.26 689567
May 10, 2012 39.24 39.46 39.06 39.32 755910
May 9, 2012 39.16 39.21 38.21 38.90 1529592
May 8, 2012 38.89 39.56 38.81 39.51 1465581
May 7, 2012 39.02 39.35 38.87 39.11 862690
May 4, 2012 40.10 40.11 39.00 39.18 1690593
May 3, 2012 40.26 40.36 40.00 40.10 1030759
May 2, 2012 40.22 40.32 39.99 40.27 1467588
May 1, 2012 40.00 40.71 39.59 40.54 1696762
April 30, 2012 41.20 41.38 40.73 41.06 988089
April 27, 2012 41.04 41.37 40.77 41.33 677074
April 26, 2012 40.69 40.94 40.47 40.89 570787
April 25, 2012 40.35 41.00 40.22 40.80 1292898
April 24, 2012 39.53 40.15 39.38 39.98 660425
April 23, 2012 39.48 39.52 39.01 39.27 629224
April 20, 2012 39.96 40.22 39.66 39.73 710691
April 19, 2012 40.01 40.20 39.50 39.73 684872
April 18, 2012 40.09 40.39 40.09 40.31 399493
April 17, 2012 39.96 40.57 39.85 40.41 781657
April 16, 2012 39.64 39.71 39.32 39.61 633304
April 13, 2012 39.59 39.81 39.43 39.44 920998
April 12, 2012 38.95 39.78 38.81 39.74 604511
April 11, 2012 38.84 38.99 38.64 38.88 577220
April 10, 2012 39.02 39.16 38.40 38.50 1056940
April 9, 2012 39.12 39.31 38.94 39.20 515234
April 5, 2012 39.41 39.76 39.41 39.72 319839
April 4, 2012 39.98 39.98 39.33 39.58 770954
April 3, 2012 40.23 40.42 39.94 40.24 813428
April 2, 2012 40.00 40.54 39.88 40.44 621403
March 30, 2012 40.09 40.32 39.96 40.13 462902
March 29, 2012 39.88 40.09 39.66 40.01 1080236
March 28, 2012 40.18 40.18 39.64 40.01 503227
March 27, 2012 40.09 40.18 39.73 40.09 950335
March 26, 2012 39.22 39.22 39.22 39.22 0.00
March 23, 2012 38.98 39.31 38.91 39.22 334076
March 22, 2012 39.06 39.16 38.70 39.10 715550
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

XRAY News

Healthcare Stocks With Highest Short Float Ratio + http://stks.co/44i2 + $PETS $VIVO $CHE $MR $PDLI $LNCR $WST $STE $MRX $XRAY $IVC $HLF
about 17 hours ago by DividendYield
DENTSPLY International Inc. Declares Cash Dividend
May 23, 5:22PM Thomson Reuters ONE
$XRAY filed latest Quarterly Report http://stks.co/3dF3
about 31 days ago by MarketBrief
Listen to $XRAY Q1 2012 earnings call - live at 08:30 AM, ondemand after - http://stks.co/3b5q
about 32 days ago by earningscast
$XRAY New 52 Week High - Crossed daily highs resistance.
about 33 days ago by TradeIdeasQuant
Align Posts Solid 1Q
Apr 24, 10:45AM
Avg put/call ratio of $SPX components is 1.72. Here's charts of those with p/c >5: $NWL $PGN $L $GAS $XRAY $APOL http://stks.co/3Nvj
about 46 days ago by Attitrade
$XRAY Insider Sale: $2.4M of stock sold by Christopher Clark (President & C.o.o.) on April 2, 2012 http://stks.co/3ISz
about 53 days ago by MarketBrief
$XRAY Insider Sale: $2.4M of stock sold by Christopher Clark (President & C.o.o.) on April 2, 2012 http://stks.co/3HEX
about 54 days ago by MarketBrief
$XRAY Insider Sale: $2.4M of stock sold by Christopher Clark (President & C.o.o.) on April 2, 2012 http://stks.co/3GJL
about 55 days ago by MarketBrief
$XRAY Insider Sale: $2.4M of stock sold by Christopher Clark (President & C.o.o.) on April 2, 2012 http://stks.co/3Fk3
about 57 days ago by MarketBrief
$XRAY Insider Sale: $2.4M of stock sold by Christopher Clark (President & C.o.o.) on April 2, 2012 http://stks.co/3FKD
about 58 days ago by MarketBrief
GoPauseGo candidates for tmrw (inside day today after range break yest.): $XRAY $IT $WLP $ECL $BMC $RTN $AGP $LPS $ANSS $ARBA $ADSK $EXAS
about 67 days ago by TheEquitiesRoom
Over $10 range break stocks on watch tmrw: $MCP $XRAY $HOLX $TRMB $BLL $FMC $MHK $YNDX $GRPN
about 67 days ago by TheEquitiesRoom
$XRAY - www.ticker.ly says DOWN
about 72 days ago by tickerly
Med. Instruments & Supplies industry grp seems 2 really want 2 push to new 52 highs $MR $AIS $BAX $ELGX $XRAY follow this grp
about 75 days ago by ajb_2010
$XRAY http://stks.co/2rwp long setup
about 80 days ago by stt2318
$XRAY http://stks.co/2pmc breakout watch
about 81 days ago by volpivots
$XRAY http://stks.co/2fAR near the 40 barrier...breakout candidate
about 90 days ago by volpivots
IDMoS plc - Final Results
Feb 25, 1:34AM
$$ $SPY 3DayCharts: Good: $AON $DNB $ABC $FAST $MCO Bad: $PCG $BRCM $KR $XRAY $JCI $STUDY
about 100 days ago by stockspot
$NVDA and $XRAY formed Belt Hold candlestick patterns today. Will be a Buyer on positive trading on Friday.
about 107 days ago by 1973Hog
DENTSPLY International Inc. Declares Cash Dividend
Feb 16, 5:44PM Thomson Reuters ONE
Listen to $XRAY Q4 2012 earnings call (EPS 0.51 vs est 0.52) - live at 08:30 AM, ondemand after - http://stks.co/2RDV
about 107 days ago by earningscast
Market Wrap Video + Additions to Watch List http://stks.co/2PtM including: $FBHS $XRAY $TRLG $HGG $END $GRA $CRUS
about 108 days ago by StockTiger
$XRAY http://stks.co/2PT5 Over $39.06
about 109 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/2PRQ including: $FBHS $XRAY $TRLG $HGG $END $GRA $CRUS
about 109 days ago by StockTiger
Bullish 50 thru 200d MA cross (part II): $RDWR $XRAY $CACI $TWTC $ADI $LLTC
about 119 days ago by TheEquitiesRoom
watch $xray
about 129 days ago by StewMcMillan

Recent Quotes

Symbol Price Chg Chg % Market Cap
XRAY 36.26 -0.74 -2.00% 5.150B
XRA 2.04 +0.22 +12.09% 179.23M
WF 27.54 -0.51 -1.83% 7.398B
WEYS 22.67 -0.69 -2.95% 247.78M
WEX 0.552 +0.00 +0.00% 2.042M
WETF 6.56 -0.12 -1.80% 795.60M
WESTD 0.1849 -0.02 -9.76%
WEST 0.1849 -0.02 -9.76% 3.108M
WES 42.46 -1.63 -3.70% 3.854B
WERN 23.38 -0.96 -3.94% 1.703B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close