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 29, 2009 29.28 29.28 28.66 29.26 1,704,815 +0.08(+0.27%)
May 28, 2009 29.47 29.77 28.90 29.18 936,140 -0.07(-0.24%)
May 27, 2009 29.37 29.72 29.03 29.25 927,340 -0.20(-0.68%)
May 26, 2009 28.39 29.56 28.04 29.45 970,994 +0.86(+3.01%)
May 22, 2009 28.66 29.05 28.54 28.59 988,734 -0.07(-0.24%)
May 21, 2009 29.06 29.24 28.39 28.66 1,990,213 -1.27(-4.24%)
May 20, 2009 29.71 30.39 29.43 29.93 1,443,465 +0.24(+0.81%)
May 19, 2009 29.92 29.92 29.44 29.69 1,067,690 -0.34(-1.13%)
May 18, 2009 29.44 30.03 29.02 30.03 1,421,855 +0.67(+2.28%)
May 17, 2009 29.45 29.62 29.00 29.36 201,668 -0.17(-0.58%)
May 15, 2009 29.45 29.62 29.00 29.53 1,478,030 -0.12(-0.40%)
May 14, 2009 29.65 29.88 29.33 29.65 1,682,237 +0.20(+0.68%)
May 13, 2009 29.48 29.75 29.25 29.45 1,753,308 -0.25(-0.84%)
May 12, 2009 29.73 29.90 29.24 29.70 1,298,239 +0.07(+0.24%)
May 11, 2009 29.58 29.99 29.19 29.63 1,324,748 -0.12(-0.40%)
May 08, 2009 29.09 30.02 28.79 29.75 1,850,226 +0.94(+3.26%)
May 07, 2009 28.60 29.11 28.49 28.81 1,942,781 +0.30(+1.05%)
May 06, 2009 28.44 28.57 27.98 28.51 1,868,042 +0.14(+0.49%)
May 05, 2009 27.76 28.42 27.47 28.37 1,883,498 +0.29(+1.03%)
May 04, 2009 26.88 28.10 26.54 28.08 3,327,133 +1.30(+4.85%)
May 01, 2009 28.50 28.55 26.34 26.78 4,546,476 -1.84(-6.43%)
Apr 30, 2009 28.25 29.23 28.02 28.62 2,019,519 +0.45(+1.60%)
Apr 29, 2009 27.07 28.36 27.01 28.17 2,293,899 +1.11(+4.10%)
Apr 28, 2009 27.26 27.56 26.85 27.06 1,562,598 -0.30(-1.10%)
Apr 27, 2009 26.51 27.70 26.51 27.36 1,742,943 +0.35(+1.30%)
Apr 24, 2009 26.87 27.16 26.40 27.01 2,157,756 +0.59(+2.23%)
Apr 23, 2009 25.51 26.56 25.40 26.42 2,740,615 +0.63(+2.44%)
Apr 22, 2009 26.13 26.18 25.71 25.79 1,365,026 -0.48(-1.83%)
Apr 21, 2009 26.39 26.61 26.00 26.27 1,505,591 -0.03(-0.11%)
Apr 20, 2009 26.79 27.25 26.20 26.30 1,415,933 -1.00(-3.66%)
Apr 17, 2009 26.97 27.46 26.62 27.30 1,607,092 +0.38(+1.41%)
Apr 16, 2009 26.70 27.06 26.35 26.92 2,035,813 +0.23(+0.86%)
Apr 15, 2009 26.56 27.02 26.29 26.69 1,280,113 -0.03(-0.11%)
Apr 14, 2009 26.56 27.25 26.52 26.72 1,841,348 -0.20(-0.74%)
Apr 13, 2009 26.99 27.26 26.78 26.92 1,745,455 -0.17(-0.63%)
Apr 09, 2009 26.16 27.11 25.90 27.09 2,507,512 +1.25(+4.84%)
Apr 08, 2009 26.05 26.31 25.20 25.84 1,938,069 -0.03(-0.12%)
Apr 07, 2009 26.00 26.20 25.74 25.87 1,901,087 -0.31(-1.18%)
Apr 06, 2009 26.12 26.57 26.00 26.18 937,301 -0.15(-0.57%)
Apr 03, 2009 27.18 27.27 26.07 26.33 1,416,990 -0.62(-2.30%)
Apr 02, 2009 26.65 27.37 26.40 26.95 1,645,431 +0.76(+2.90%)
Apr 01, 2009 26.63 26.63 25.98 26.19 1,992,645 -0.66(-2.46%)
Mar 31, 2009 26.53 27.39 26.25 26.85 2,453,005 +0.55(+2.09%)
Mar 30, 2009 27.00 27.07 26.06 26.30 2,345,002 -1.20(-4.36%)
Mar 26, 2009 25.95 27.50 25.95 27.50 2,175,811 +0.88(+3.31%)
Mar 25, 2009 26.45 26.82 25.77 26.62 2,398,479 +0.63(+2.42%)
Mar 24, 2009 25.87 26.50 25.51 25.99 1,957,597 -0.06(-0.23%)
Mar 23, 2009 25.38 26.07 25.00 26.05 2,272,011 +1.10(+4.41%)
Mar 20, 2009 24.97 25.41 24.61 24.95 2,397,363 +0.20(+0.81%)
Mar 19, 2009 24.98 25.13 24.42 24.75 2,320,731 -0.09(-0.36%)
Mar 18, 2009 24.63 25.29 24.24 24.84 2,119,563 +0.30(+1.22%)
Mar 17, 2009 23.75 24.55 23.66 24.54 2,368,471 +0.93(+3.94%)
Mar 16, 2009 23.39 24.18 23.39 23.61 1,396,579 -0.31(-1.30%)
Mar 13, 2009 23.20 24.02 23.02 23.92 1,583,490 +0.60(+2.57%)
Mar 12, 2009 22.45 23.35 22.45 23.32 2,244,862 +0.61(+2.69%)
Mar 11, 2009 22.98 23.30 22.55 22.71 1,981,749 -0.17(-0.74%)
Mar 10, 2009 22.15 22.94 22.01 22.88 2,054,214 +1.00(+4.57%)
Mar 09, 2009 22.28 22.81 21.80 21.88 1,858,377 -0.57(-2.54%)
Mar 06, 2009 22.27 22.93 22.02 22.45 2,226,926 -0.01(-0.04%)
Mar 05, 2009 22.97 23.07 22.40 22.46 3,599,221 -0.96(-4.10%)
Mar 04, 2009 22.69 23.63 22.36 23.42 2,792,141 +1.21(+5.45%)
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.