Stock Quote for NASDAQ, XRAY - DENTSPLY International Inc.

XRAY

DENTSPLY INTERNATIONAL INC

11/20/09 17:52

LAST: 32.86	CHANGE: 0.29	OPEN: 32.94	HIGH: 33.00	ASK: 37.76	VOLUME: 1,113,566
LAST: 32.86	CHANGE(%): 0.87	PREV: 33.15	LOW: 32.68	BID: 34.75	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	32.94	33.00	32.68	32.86	1,113,566
11/19/09	33.48	33.66	33.02	33.15	1,154,200
11/18/09	33.66	33.86	33.49	33.74	813,300
11/17/09	34.17	34.25	33.72	33.88	1,051,900
11/16/09	33.91	34.46	33.90	34.33	789,600
11/13/09	33.76	34.03	33.60	33.89	920,500
11/12/09	33.95	34.03	33.50	33.55	1,154,100
11/11/09	33.83	34.01	33.66	33.85	1,160,700
11/10/09	33.96	34.09	33.54	33.68	1,400,300
11/09/09	33.62	33.93	33.32	33.92	972,100
11/06/09	33.67	33.67	33.14	33.50	1,044,300
11/05/09	33.15	33.98	33.14	33.71	963,900
11/04/09	32.71	33.37	32.30	32.95	1,415,800
11/03/09	33.00	33.54	32.58	32.78	2,659,700
11/02/09	32.79	33.07	32.77	33.01	2,092,900
10/30/09	33.88	34.29	32.75	32.96	4,193,700
10/29/09	34.20	34.88	33.76	34.00	2,429,500
10/28/09	35.97	36.14	35.25	35.35	1,112,400
10/27/09	36.13	36.80	35.80	35.91	1,490,500
10/26/09	36.01	36.76	35.86	35.89	1,333,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist