Skip to main content

Dentsply Sirona Inc (NQ: XRAY )

23.17 -0.24 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 46.62 46.93 46.24 46.60 3,157,456 +0.00(+0.00%)
Apr 27, 2018 46.07 46.96 45.67 46.60 2,917,232 +0.63(+1.37%)
Apr 26, 2018 45.79 46.19 45.53 45.97 1,654,389 +0.46(+1.02%)
Apr 25, 2018 45.27 45.58 44.79 45.51 1,813,571 +0.27(+0.59%)
Apr 24, 2018 45.90 46.10 44.90 45.24 2,160,476 -0.56(-1.23%)
Apr 23, 2018 45.79 46.19 45.48 45.80 1,533,806 +0.13(+0.28%)
Apr 20, 2018 46.09 46.33 45.53 45.67 1,703,130 -0.37(-0.80%)
Apr 19, 2018 46.56 46.91 45.59 46.04 1,721,326 -0.81(-1.74%)
Apr 18, 2018 46.36 47.33 46.12 46.86 1,563,492 +0.32(+0.70%)
Apr 17, 2018 46.72 46.77 46.02 46.53 1,663,580 +0.07(+0.16%)
Apr 16, 2018 45.70 46.78 45.42 46.46 3,106,715 +1.10(+2.43%)
Apr 13, 2018 45.60 46.02 45.18 45.36 1,629,310 -0.18(-0.39%)
Apr 12, 2018 45.79 45.87 45.40 45.53 1,244,465 -0.09(-0.20%)
Apr 11, 2018 45.66 46.16 45.45 45.63 1,763,257 -0.43(-0.92%)
Apr 10, 2018 45.94 46.49 45.53 46.05 2,276,923 +0.46(+1.02%)
Apr 09, 2018 45.81 46.36 45.36 45.59 2,133,985 +0.21(+0.47%)
Apr 06, 2018 46.16 46.29 45.15 45.38 2,657,421 -0.99(-2.14%)
Apr 05, 2018 46.86 47.17 46.00 46.37 2,888,245 -0.41(-0.87%)
Apr 04, 2018 45.91 46.98 45.77 46.77 3,309,488 +0.57(+1.24%)
Apr 03, 2018 45.72 46.27 44.85 46.20 5,469,620 +0.81(+1.79%)
Apr 02, 2018 46.38 46.82 44.66 45.39 2,623,196 -1.18(-2.54%)
Mar 29, 2018 46.57 46.57 46.57 0 +0.33(+0.72%)
Mar 28, 2018 46.46 47.52 46.16 46.24 1,692,400 +0.01(+0.02%)
Mar 27, 2018 47.27 47.38 46.07 46.23 3,330,032 -0.99(-2.09%)
Mar 26, 2018 47.36 48.02 46.48 47.22 3,831,861 +0.36(+0.77%)
Mar 23, 2018 48.69 49.07 46.78 46.86 2,765,846 -1.80(-3.70%)
Mar 22, 2018 49.76 49.87 48.64 48.66 3,023,014 -1.36(-2.72%)
Mar 21, 2018 50.43 50.72 49.60 50.02 3,386,692 -0.43(-0.86%)
Mar 20, 2018 51.42 51.72 50.43 50.45 1,887,381 -0.79(-1.55%)
Mar 19, 2018 52.04 52.40 50.97 51.25 2,126,693 -0.80(-1.54%)
Mar 16, 2018 52.44 53.08 52.02 52.05 3,974,790 -0.57(-1.09%)
Mar 15, 2018 52.85 53.44 52.49 52.62 1,343,869 -0.32(-0.61%)
Mar 14, 2018 53.64 53.83 52.78 52.95 1,039,416 -0.46(-0.87%)
Mar 13, 2018 54.20 54.40 53.35 53.41 1,117,683 -0.57(-1.06%)
Mar 12, 2018 53.52 54.15 53.16 53.98 1,515,901 +0.69(+1.30%)
Mar 09, 2018 52.96 53.71 52.56 53.29 2,197,721 +0.67(+1.26%)
Mar 08, 2018 52.18 52.86 52.07 52.62 1,486,439 +0.48(+0.92%)
Mar 07, 2018 52.46 51.80 52.14 2,009,188 +0.06(+0.11%)
Mar 06, 2018 51.59 52.33 51.50 52.09 1,654,629 +0.47(+0.91%)
Mar 05, 2018 52.22 52.22 50.12 51.62 2,360,174 -1.02(-1.93%)
Mar 02, 2018 49.83 52.89 49.34 52.63 3,271,925 +1.54(+3.02%)
Mar 01, 2018 51.28 51.99 50.28 51.09 3,383,679 -0.71(-1.37%)
Feb 28, 2018 53.03 53.23 51.75 51.80 2,906,149 -1.17(-2.22%)
Feb 27, 2018 52.91 53.66 52.87 52.98 2,871,065 +0.26(+0.49%)
Feb 26, 2018 53.38 53.41 52.28 52.72 4,768,175 -0.57(-1.08%)
Feb 23, 2018 53.50 53.50 52.09 53.29 2,294,693 +0.52(+0.98%)
Feb 22, 2018 52.73 52.77 1,833,874 -0.88(-1.64%)
Feb 21, 2018 53.65 54.49 53.54 53.65 2,488,710 -0.08(-0.15%)
Feb 20, 2018 53.98 54.41 53.58 53.73 3,120,411 -0.26(-0.48%)
Feb 16, 2018 53.99 53.99 53.99 0 +0.67(+1.27%)
Feb 15, 2018 53.31 53.49 52.78 53.32 2,007,734 +0.48(+0.91%)
Feb 14, 2018 52.18 52.99 52.18 52.84 1,987,838 +0.18(+0.33%)
Feb 13, 2018 52.48 52.92 51.93 52.66 1,693,461 -0.36(-0.68%)
Feb 12, 2018 53.22 53.52 52.59 53.02 1,707,348 +0.18(+0.35%)
Feb 09, 2018 52.78 53.49 52.16 52.84 3,766,800 +0.30(+0.58%)
Feb 08, 2018 53.87 54.05 52.53 52.53 2,973,149 -1.34(-2.49%)
Feb 07, 2018 53.68 54.66 53.68 53.87 2,467,933 -0.15(-0.27%)
Feb 06, 2018 52.75 54.25 52.69 54.02 2,242,271 -0.64(-1.17%)
Feb 05, 2018 55.50 55.94 54.25 54.66 1,342,096 -0.84(-1.52%)
Feb 02, 2018 55.87 55.99 55.48 55.50 1,486,926 -0.62(-1.10%)
Feb 01, 2018 55.95 56.31 55.71 56.12 1,497,368 -0.07(-0.13%)
Jan 31, 2018 56.83 56.83 55.75 56.19 2,075,676 -0.55(-0.96%)
Jan 30, 2018 57.16 57.54 57.08 56.74 1,643,283 -0.54(-0.94%)
Jan 29, 2018 57.94 58.15 57.22 57.27 2,210,061 -0.79(-1.37%)
Jan 26, 2018 57.99 58.14 57.41 58.07 1,950,726 +0.03(+0.05%)
Jan 25, 2018 56.97 58.24 56.91 58.04 2,773,804 +0.91(+1.59%)
Jan 24, 2018 57.00 57.75 56.61 57.13 5,966,360 +0.61(+1.08%)
Jan 23, 2018 55.44 56.65 55.07 56.52 7,066,824 +0.34(+0.61%)
Jan 22, 2018 57.33 57.52 56.02 56.18 3,053,913 -1.06(-1.86%)
Jan 19, 2018 57.77 58.18 57.09 57.25 2,444,796 -0.33(-0.58%)
Jan 18, 2018 57.81 58.23 57.26 57.58 2,406,115 -0.31(-0.54%)
Jan 17, 2018 59.56 59.56 56.84 57.89 5,740,722 -2.77(-4.57%)
Jan 16, 2018 60.87 60.89 60.25 60.66 1,337,793 -0.13(-0.21%)
Jan 12, 2018 60.79 60.79 60.79 0 +1.42(+2.40%)
Jan 11, 2018 58.03 59.44 57.47 59.37 7,136,960 +1.38(+2.37%)
Jan 10, 2018 57.82 57.99 4,686,431 -2.49(-4.11%)
Jan 09, 2018 63.21 63.21 60.43 60.48 2,898,586 -2.63(-4.17%)
Jan 08, 2018 62.72 63.27 62.31 63.11 1,286,217 +0.43(+0.68%)
Jan 05, 2018 62.03 62.72 61.73 62.69 1,438,387 +0.87(+1.41%)
Jan 04, 2018 61.96 62.00 61.57 61.82 1,138,894 -0.01(-0.01%)
Jan 03, 2018 61.91 62.16 61.43 61.83 1,659,332 -0.21(-0.34%)
Jan 02, 2018 60.99 62.12 60.83 62.04 1,755,672 +1.21(+1.99%)
Dec 29, 2017 60.83 60.83 60.83 0 -0.55(-0.90%)
Dec 28, 2017 61.14 61.54 60.64 61.38 770,112 +0.45(+0.74%)
Dec 27, 2017 61.24 61.57 60.83 60.93 994,365 -0.21(-0.35%)
Dec 26, 2017 60.89 61.85 60.74 61.15 928,212 +0.41(+0.67%)
Dec 22, 2017 60.31 60.80 60.05 60.74 650,542 +0.30(+0.49%)
Dec 21, 2017 61.08 61.24 60.22 60.44 942,238 -0.60(-0.98%)
Dec 20, 2017 61.33 61.52 60.96 61.04 1,116,811 -0.42(-0.68%)
Dec 19, 2017 61.50 61.90 61.50 61.46 1,099,788 -0.05(-0.07%)
Dec 18, 2017 62.15 62.15 61.32 61.51 1,465,714 +0.16(+0.26%)
Dec 15, 2017 61.03 61.64 60.56 61.35 1,898,407 +0.77(+1.26%)
Dec 14, 2017 60.92 61.28 60.46 60.58 1,015,575 -0.38(-0.62%)
Dec 13, 2017 61.04 61.88 60.84 60.96 1,760,463 +0.99(+1.65%)
Dec 12, 2017 60.08 60.36 59.85 59.97 1,155,896 -0.03(-0.05%)
Dec 11, 2017 59.83 60.09 59.66 60.00 1,794,262 +0.11(+0.18%)
Dec 08, 2017 60.82 60.91 59.84 59.89 2,121,387 -0.08(-0.14%)
Dec 07, 2017 60.09 60.50 59.92 59.97 2,331,933 -0.47(-0.78%)
Dec 06, 2017 59.96 60.72 59.96 60.44 1,312,874 -0.10(-0.17%)
Dec 05, 2017 60.71 61.15 60.42 60.55 1,635,729 -0.13(-0.21%)
Dec 04, 2017 61.35 61.40 60.65 60.68 1,782,358 -0.30(-0.50%)
Dec 01, 2017 61.83 62.12 60.63 60.98 2,083,320 -0.86(-1.39%)
Nov 30, 2017 62.15 62.72 61.18 61.84 2,850,275 -1.25(-1.97%)
Nov 29, 2017 63.14 63.22 62.51 63.08 2,020,908 -0.20(-0.32%)
Nov 28, 2017 63.26 63.66 63.02 63.29 2,104,242 +0.54(+0.85%)
Nov 27, 2017 62.26 62.95 61.58 62.75 1,213,004 +0.45(+0.73%)
Nov 24, 2017 62.03 62.36 62.01 62.30 638,929 -0.07(-0.12%)
Nov 22, 2017 61.68 62.55 61.48 62.37 1,299,416 +0.54(+0.87%)
Nov 21, 2017 61.00 61.93 60.68 61.84 1,980,890 +0.54(+0.87%)
Nov 20, 2017 62.16 62.34 60.83 61.30 2,163,212 -1.03(-1.66%)
Nov 17, 2017 61.88 62.45 61.81 62.34 1,508,208 +0.34(+0.55%)
Nov 16, 2017 61.72 62.07 61.44 62.00 1,526,083 +0.54(+0.87%)
Nov 15, 2017 60.70 61.82 60.50 61.46 2,773,007 +1.12(+1.85%)
Nov 14, 2017 60.30 60.81 59.95 60.34 2,482,517 -0.38(-0.62%)
Nov 13, 2017 60.22 61.10 60.21 60.72 2,227,675 +0.20(+0.34%)
Nov 10, 2017 60.18 60.54 59.66 60.52 2,097,906 +0.02(+0.03%)
Nov 09, 2017 59.05 60.59 59.04 60.50 2,026,495 +0.97(+1.63%)
Nov 08, 2017 59.47 59.57 59.04 59.53 1,860,330 +0.12(+0.20%)
Nov 07, 2017 58.86 59.44 58.53 59.41 2,508,373 +0.47(+0.80%)
Nov 06, 2017 60.65 62.71 58.22 58.94 3,073,424 -0.86(-1.44%)
Nov 03, 2017 57.36 60.91 57.16 59.80 5,061,662 +3.36(+5.95%)
Nov 02, 2017 56.53 56.86 56.10 56.44 2,569,421 +0.00(+0.00%)
Nov 01, 2017 56.63 56.98 56.35 56.44 1,972,441 +0.08(+0.15%)
Oct 31, 2017 56.56 56.87 56.11 56.36 2,003,396 -0.19(-0.34%)
Oct 30, 2017 56.45 56.62 55.99 56.55 1,419,163 -0.06(-0.11%)
Oct 27, 2017 56.24 56.85 56.04 56.62 1,696,813 -0.02(-0.03%)
Oct 26, 2017 56.60 57.06 56.31 56.63 1,307,915 +0.34(+0.61%)
Oct 25, 2017 56.21 56.55 55.98 56.29 1,829,119 -0.08(-0.15%)
Oct 24, 2017 56.98 57.00 56.27 56.38 3,093,443 -0.67(-1.18%)
Oct 23, 2017 57.26 57.38 56.66 57.05 2,499,397 -0.02(-0.03%)
Oct 20, 2017 56.17 57.43 55.64 57.07 2,404,911 +1.08(+1.93%)
Oct 19, 2017 55.00 56.02 54.81 55.99 2,001,230 +1.08(+1.97%)
Oct 18, 2017 54.63 54.97 54.55 54.91 2,645,953 +0.00(+0.00%)
Oct 17, 2017 54.63 54.98 54.34 54.91 1,849,688 +0.29(+0.52%)
Oct 16, 2017 53.76 54.65 53.75 54.62 2,147,099 +0.90(+1.67%)
Oct 13, 2017 53.88 54.16 53.33 53.73 1,526,133 -0.18(-0.33%)
Oct 12, 2017 52.97 53.97 52.68 53.90 2,045,833 +1.01(+1.90%)
Oct 11, 2017 53.02 53.12 52.59 52.90 1,520,950 -0.23(-0.43%)
Oct 10, 2017 53.67 53.75 52.50 53.13 2,478,215 -0.48(-0.90%)
Oct 09, 2017 53.89 53.95 53.54 53.61 1,112,737 -0.39(-0.72%)
Oct 06, 2017 54.38 54.58 53.73 53.99 3,473,208 -0.43(-0.80%)
Oct 05, 2017 52.80 54.95 52.60 54.43 3,513,568 +1.63(+3.09%)
Oct 04, 2017 51.22 52.88 50.81 52.79 5,146,516 +1.44(+2.80%)
Oct 03, 2017 52.14 52.50 51.10 51.36 3,710,131 -0.63(-1.21%)
Oct 02, 2017 53.52 53.81 50.67 51.98 7,014,441 -3.21(-5.82%)
Sep 29, 2017 54.48 55.26 54.19 55.19 1,195,790 +0.54(+0.98%)
Sep 28, 2017 55.18 55.95 54.53 54.66 1,079,581 -0.42(-0.76%)
Sep 27, 2017 54.99 55.16 54.28 55.08 1,320,064 +0.20(+0.37%)
Sep 26, 2017 54.50 55.18 54.38 54.87 1,500,430 +0.36(+0.66%)
Sep 25, 2017 53.70 54.56 53.55 54.51 1,326,482 +0.58(+1.08%)
Sep 22, 2017 53.21 53.99 53.12 53.93 1,053,034 +0.66(+1.25%)
Sep 21, 2017 53.89 54.15 53.09 53.27 1,199,064 -0.77(-1.43%)
Sep 20, 2017 53.77 54.21 53.52 54.04 1,201,509 +0.74(+1.38%)
Sep 19, 2017 54.10 54.15 53.21 53.31 1,703,904 -0.79(-1.46%)
Sep 18, 2017 54.57 54.72 53.73 54.10 2,165,417 -0.58(-1.06%)
Sep 15, 2017 54.22 54.89 53.91 54.68 2,898,371 +1.12(+2.10%)
Sep 14, 2017 54.50 54.50 52.98 53.56 2,257,294 -0.94(-1.72%)
Sep 13, 2017 54.62 55.16 54.35 54.50 2,298,242 -0.28(-0.50%)
Sep 12, 2017 54.58 54.91 54.38 54.77 1,584,520 +0.18(+0.34%)
Sep 11, 2017 54.15 54.75 53.84 54.59 2,176,108 +0.74(+1.37%)
Sep 08, 2017 53.37 54.19 53.37 53.85 3,273,959 +0.56(+1.05%)
Sep 07, 2017 52.46 53.61 52.23 53.29 2,815,427 +0.82(+1.56%)
Sep 06, 2017 52.14 52.90 52.04 52.47 1,550,207 +0.41(+0.80%)
Sep 05, 2017 52.20 52.27 51.50 52.05 1,333,578 -0.16(-0.30%)
Sep 01, 2017 52.22 52.36 51.82 52.21 1,818,259 +0.08(+0.16%)
Aug 31, 2017 51.29 52.19 51.22 52.13 1,647,257 +0.83(+1.62%)
Aug 30, 2017 51.15 51.44 51.01 51.30 2,039,960 -0.03(-0.05%)
Aug 29, 2017 50.63 51.55 50.54 51.33 2,443,036 +0.50(+0.98%)
Aug 28, 2017 50.60 50.95 50.41 50.83 1,901,018 +0.33(+0.66%)
Aug 25, 2017 50.40 50.72 50.06 50.50 2,023,374 +0.17(+0.33%)
Aug 24, 2017 48.84 50.51 48.84 50.33 3,444,084 +1.29(+2.63%)
Aug 23, 2017 49.18 49.22 48.77 49.04 1,299,815 -0.43(-0.88%)
Aug 22, 2017 48.55 49.65 48.43 49.47 1,790,405 +0.83(+1.70%)
Aug 21, 2017 48.57 48.90 48.41 48.64 1,448,934 -0.06(-0.11%)
Aug 18, 2017 48.97 49.35 48.67 48.70 1,708,003 -0.29(-0.60%)
Aug 17, 2017 49.25 49.62 48.98 48.99 1,801,124 -0.29(-0.58%)
Aug 16, 2017 49.76 49.86 48.59 49.28 2,353,148 -0.26(-0.52%)
Aug 15, 2017 49.89 49.89 49.03 49.54 3,114,581 -0.49(-0.98%)
Aug 14, 2017 51.39 51.74 49.80 50.03 3,120,368 -0.96(-1.88%)
Aug 11, 2017 51.22 51.22 50.22 50.98 3,870,571 -0.16(-0.31%)
Aug 10, 2017 51.48 51.76 50.90 51.14 3,821,285 -0.67(-1.30%)
Aug 09, 2017 54.15 54.27 51.46 51.81 6,569,446 -4.77(-8.44%)
Aug 08, 2017 57.13 57.43 56.33 56.59 2,218,485 -0.86(-1.49%)
Aug 07, 2017 56.80 57.49 56.63 57.44 1,723,078 +0.69(+1.22%)
Aug 04, 2017 56.56 56.90 56.04 56.75 1,571,820 +0.22(+0.39%)
Aug 03, 2017 56.23 56.59 55.92 56.53 710,799 +0.17(+0.31%)
Aug 02, 2017 56.55 56.64 55.86 56.36 1,101,478 -0.33(-0.59%)
Aug 01, 2017 57.23 57.23 55.93 56.69 2,532,862 -0.47(-0.82%)
Jul 31, 2017 57.87 57.87 57.01 57.16 1,360,770 -0.57(-0.99%)
Jul 28, 2017 58.06 58.19 57.36 57.73 1,121,130 -0.24(-0.41%)
Jul 27, 2017 58.11 58.26 57.72 57.97 1,311,905 -0.24(-0.41%)
Jul 26, 2017 58.12 58.32 57.83 58.21 1,082,349 +0.11(+0.19%)
Jul 25, 2017 58.03 58.14 57.55 58.10 1,214,741 +0.33(+0.57%)
Jul 24, 2017 58.02 58.08 57.46 57.77 2,981,413 -0.21(-0.37%)
Jul 21, 2017 58.09 58.45 57.67 57.98 3,052,593 -0.10(-0.17%)
Jul 20, 2017 59.43 59.47 58.04 58.08 2,899,516 -1.46(-2.45%)
Jul 19, 2017 59.96 59.99 59.43 59.54 1,893,191 -0.36(-0.60%)
Jul 18, 2017 59.94 60.07 59.46 59.90 983,869 -0.06(-0.09%)
Jul 17, 2017 59.80 60.26 59.62 59.95 840,553 -0.05(-0.08%)
Jul 14, 2017 59.90 60.12 59.80 60.00 996,391 +0.20(+0.34%)
Jul 13, 2017 59.48 59.99 59.08 59.79 839,478 +0.45(+0.76%)
Jul 12, 2017 59.53 60.00 59.29 59.34 1,127,422 +0.28(+0.47%)
Jul 11, 2017 59.32 59.88 58.72 59.07 1,292,033 -0.13(-0.22%)
Jul 10, 2017 59.55 59.62 59.05 59.19 1,267,960 -0.33(-0.56%)
Jul 07, 2017 59.39 59.78 59.16 59.53 1,168,769 +0.29(+0.48%)
Jul 06, 2017 59.68 59.96 58.97 59.24 2,114,657 -0.73(-1.21%)
Jul 05, 2017 59.66 60.14 59.25 59.97 1,143,615 +0.41(+0.70%)
Jul 03, 2017 60.02 60.30 59.44 59.55 515,872 -0.19(-0.32%)
Jun 30, 2017 59.80 59.94 59.39 59.75 827,970 +0.29(+0.48%)
Jun 29, 2017 60.05 60.30 59.08 59.46 1,267,848 -0.66(-1.10%)
Jun 28, 2017 59.45 60.36 58.96 60.13 1,283,617 +0.84(+1.41%)
Jun 27, 2017 58.82 59.81 58.62 59.29 1,957,018 +0.33(+0.56%)
Jun 26, 2017 58.87 59.04 58.14 58.96 924,242 +0.21(+0.36%)
Jun 23, 2017 58.43 58.75 1,510,163 +0.01(+0.02%)
Jun 22, 2017 58.64 58.97 58.60 58.74 896,731 +0.06(+0.09%)
Jun 21, 2017 58.32 58.72 58.24 58.68 1,041,161 +0.39(+0.66%)
Jun 20, 2017 58.79 58.93 58.14 58.30 1,026,166 -0.58(-0.98%)
Jun 19, 2017 58.90 59.13 58.73 58.87 735,637 +0.26(+0.44%)
Jun 16, 2017 58.07 58.64 57.66 58.62 1,847,935 +0.36(+0.62%)
Jun 15, 2017 58.40 58.54 58.02 58.26 1,120,844 -0.39(-0.66%)
Jun 14, 2017 58.39 58.79 58.23 58.64 977,758 +0.41(+0.71%)
Jun 13, 2017 57.70 58.25 57.50 58.23 906,014 +0.49(+0.84%)
Jun 12, 2017 58.24 58.79 57.39 57.74 2,605,116 -0.54(-0.93%)
Jun 09, 2017 58.30 58.57 57.90 58.29 1,228,684 -0.10(-0.17%)
Jun 08, 2017 58.37 58.54 57.82 58.39 1,112,091 -0.14(-0.24%)
Jun 07, 2017 58.23 58.89 58.10 58.53 793,051 +0.05(+0.08%)
Jun 06, 2017 58.77 59.03 58.40 58.48 577,196 -0.32(-0.55%)
Jun 05, 2017 59.59 59.66 58.70 58.80 695,616 -0.51(-0.85%)
Jun 02, 2017 59.12 59.39 58.90 59.31 933,983 +0.36(+0.61%)
Jun 01, 2017 58.65 58.96 57.95 58.95 1,290,448 +0.50(+0.85%)
May 31, 2017 57.90 58.61 57.42 58.45 1,534,994 +0.83(+1.44%)
May 30, 2017 57.58 57.79 57.34 57.62 1,843,131 -0.09(-0.16%)
May 26, 2017 57.96 58.10 57.60 57.72 738,865 -0.32(-0.55%)
May 25, 2017 57.85 58.20 57.49 58.04 832,057 +0.31(+0.54%)
May 24, 2017 58.36 58.55 57.55 57.72 1,060,464 -0.39(-0.67%)
May 23, 2017 56.55 58.35 56.15 58.11 2,289,453 +0.52(+0.89%)
May 22, 2017 56.63 57.75 56.61 57.60 1,466,924 +0.89(+1.57%)
May 19, 2017 56.61 57.09 56.25 56.70 1,581,578 -0.04(-0.06%)
May 18, 2017 56.69 57.10 56.27 56.74 1,083,393 +0.29(+0.51%)
May 17, 2017 57.02 57.02 56.41 56.45 1,294,177 -0.75(-1.30%)
May 16, 2017 57.23 57.35 56.69 57.20 1,008,115 +0.10(+0.18%)
May 15, 2017 56.64 57.22 56.57 57.10 1,619,146 +0.37(+0.65%)
May 12, 2017 57.70 57.70 56.68 56.73 1,604,263 -0.97(-1.67%)
May 11, 2017 57.35 57.76 57.14 57.70 1,319,414 +0.17(+0.29%)
May 10, 2017 58.14 58.26 57.33 57.53 1,703,006 -0.67(-1.15%)
May 09, 2017 59.27 60.17 57.90 58.20 2,858,710 -2.01(-3.33%)
May 08, 2017 59.99 60.44 59.45 60.21 2,420,904 -0.15(-0.24%)
May 05, 2017 60.00 60.37 59.68 60.36 1,062,808 +0.25(+0.41%)
May 04, 2017 58.91 60.27 58.68 60.11 1,857,103 +1.39(+2.37%)
May 03, 2017 58.19 59.67 58.06 58.72 1,753,879 +0.52(+0.89%)
May 02, 2017 58.19 58.29 57.91 58.20 1,004,061 +0.21(+0.36%)
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.