Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DENTSPLY International (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 35.97 36.33 35.88 36.15 912,574 +0.16(+0.44%)
May 30, 2007 36.18 36.30 35.68 35.99 869,782 -0.29(-0.80%)
May 29, 2007 35.89 36.47 35.72 36.28 572,256 +0.34(+0.95%)
May 25, 2007 35.78 36.06 35.64 35.94 498,434 +0.18(+0.50%)
May 24, 2007 36.52 36.57 35.73 35.76 786,379 -0.60(-1.65%)
May 23, 2007 36.10 36.57 36.06 36.36 934,767 +0.26(+0.72%)
May 22, 2007 36.11 36.21 35.59 36.10 692,465 +0.06(+0.17%)
May 21, 2007 35.95 36.14 35.64 36.04 542,723 +0.17(+0.47%)
May 18, 2007 35.67 35.98 35.51 35.87 1,081,010 +0.21(+0.59%)
May 17, 2007 35.92 36.03 35.46 35.66 693,845 -0.44(-1.22%)
May 16, 2007 36.03 36.12 35.55 36.10 680,181 +0.31(+0.87%)
May 15, 2007 36.08 36.49 35.57 35.79 721,144 -0.18(-0.50%)
May 14, 2007 36.05 36.23 35.67 35.97 500,018 +0.07(+0.19%)
May 11, 2007 36.16 36.37 35.55 35.90 638,722 -0.04(-0.11%)
May 10, 2007 36.00 36.32 35.69 35.94 805,950 -0.18(-0.50%)
May 09, 2007 36.29 36.52 36.05 36.12 846,043 -0.44(-1.20%)
May 08, 2007 36.33 36.63 35.77 36.56 916,535 +0.09(+0.25%)
May 07, 2007 36.83 36.85 36.43 36.47 738,178 -0.28(-0.76%)
May 04, 2007 36.90 36.93 36.32 36.75 808,979 +0.02(+0.05%)
May 03, 2007 36.90 36.98 36.38 36.73 1,286,712 -0.33(-0.89%)
May 02, 2007 36.34 38.16 36.21 37.06 2,431,831 +0.71(+1.95%)
May 01, 2007 34.08 36.61 34.03 36.35 3,034,903 +2.94(+8.80%)
Apr 30, 2007 33.48 33.55 33.35 33.41 932,725 -0.05(-0.15%)
Apr 27, 2007 33.33 33.57 32.55 33.46 969,690 +0.12(+0.36%)
Apr 26, 2007 33.40 33.58 33.19 33.34 783,998 +0.09(+0.27%)
Apr 25, 2007 33.07 33.49 32.91 33.25 627,752 +0.17(+0.51%)
Apr 24, 2007 33.11 33.25 32.78 33.08 678,348 +0.03(+0.09%)
Apr 23, 2007 33.02 33.18 32.87 33.05 850,316 -0.04(-0.12%)
Apr 20, 2007 33.19 33.45 32.93 33.09 718,335 +0.26(+0.79%)
Apr 19, 2007 33.06 33.06 32.50 32.83 591,804 -0.38(-1.14%)
Apr 18, 2007 33.34 33.49 33.09 33.21 481,459 -0.25(-0.75%)
Apr 17, 2007 33.49 33.58 33.28 33.46 460,512 -0.08(-0.24%)
Apr 16, 2007 33.30 33.59 33.13 33.54 413,674 +0.25(+0.75%)
Apr 13, 2007 33.37 33.40 33.00 33.29 401,714 -0.05(-0.15%)
Apr 12, 2007 32.95 33.34 32.71 33.34 525,184 +0.36(+1.09%)
Apr 11, 2007 32.95 33.37 32.75 32.98 713,419 -0.09(-0.27%)
Apr 10, 2007 32.85 33.10 32.70 33.07 374,055 +0.11(+0.33%)
Apr 09, 2007 33.26 33.28 32.94 32.96 634,933 -0.27(-0.81%)
Apr 05, 2007 33.07 33.30 33.02 33.23 287,123 +0.10(+0.30%)
Apr 04, 2007 33.42 33.44 33.00 33.13 522,252 -0.15(-0.45%)
Apr 03, 2007 33.06 33.58 32.93 33.28 665,750 +0.22(+0.67%)
Apr 02, 2007 32.80 33.10 32.53 33.06 715,290 +0.31(+0.95%)
Mar 30, 2007 32.79 32.99 32.65 32.75 795,424 -0.17(-0.52%)
Mar 29, 2007 32.99 33.05 32.57 32.92 397,709 +0.09(+0.27%)
Mar 28, 2007 32.74 33.11 32.60 32.83 552,071 +0.08(+0.24%)
Mar 27, 2007 32.87 32.95 32.59 32.75 508,900 -0.23(-0.70%)
Mar 26, 2007 33.00 33.04 32.75 32.98 494,349 -0.03(-0.09%)
Mar 23, 2007 33.15 33.25 32.90 33.01 579,969 +0.00(+0.00%)
Mar 22, 2007 32.96 33.35 32.80 33.01 817,889 -0.13(-0.39%)
Mar 21, 2007 32.39 33.14 32.04 33.14 1,004,635 +0.75(+2.32%)
Mar 20, 2007 32.28 32.42 32.15 32.39 601,528 +0.11(+0.34%)
Mar 19, 2007 32.01 32.37 31.86 32.28 538,125 +0.52(+1.64%)
Mar 16, 2007 31.83 31.96 31.60 31.76 797,971 -0.14(-0.44%)
Mar 15, 2007 31.71 32.04 31.50 31.90 755,461 +0.32(+1.01%)
Mar 14, 2007 31.00 31.69 30.97 31.58 857,341 +0.47(+1.51%)
Mar 13, 2007 31.49 31.96 31.09 31.11 1,185,811 -0.38(-1.21%)
Mar 12, 2007 31.44 31.77 31.10 31.49 1,547,099 +0.21(+0.67%)
Mar 09, 2007 31.42 31.48 31.08 31.28 527,888 +0.06(+0.19%)
Mar 08, 2007 30.83 31.38 30.67 31.22 786,669 +0.51(+1.66%)
Mar 07, 2007 30.94 31.06 30.61 30.71 657,203 -0.36(-1.16%)
Mar 06, 2007 30.58 31.15 30.50 31.07 728,484 +0.51(+1.67%)
Mar 05, 2007 30.80 31.05 30.49 30.56 814,030 -0.24(-0.78%)
Mar 02, 2007 31.28 31.42 30.61 30.80 666,272 -0.51(-1.63%)
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.