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 28, 2010 32.71 32.78 32.20 32.43 1,322,558 -0.28(-0.86%)
May 27, 2010 32.54 32.81 32.13 32.71 1,363,525 +0.76(+2.38%)
May 26, 2010 32.16 32.72 31.83 31.95 2,773,093 -0.60(-1.84%)
May 25, 2010 32.23 32.59 31.44 32.55 1,857,985 -0.17(-0.52%)
May 24, 2010 33.03 33.21 32.67 32.72 889,597 -0.34(-1.03%)
May 21, 2010 32.46 33.20 32.26 33.06 1,860,298 +0.21(+0.64%)
May 20, 2010 32.95 34.00 32.76 32.85 2,689,626 -1.50(-4.37%)
May 19, 2010 34.39 34.81 33.90 34.35 2,219,190 -0.24(-0.69%)
May 18, 2010 35.22 35.61 34.50 34.59 1,792,750 -0.41(-1.17%)
May 17, 2010 35.19 35.37 34.48 35.00 1,439,580 -0.06(-0.17%)
May 14, 2010 35.88 35.90 34.85 35.06 1,691,412 -0.95(-2.64%)
May 13, 2010 36.31 36.51 35.99 36.01 1,285,646 -0.56(-1.53%)
May 12, 2010 36.03 36.64 35.87 36.57 936,789 +0.66(+1.84%)
May 11, 2010 36.04 36.40 35.41 35.91 1,611,044 +0.20(+0.56%)
May 10, 2010 35.36 35.75 34.62 35.71 1,891,972 +1.90(+5.62%)
May 07, 2010 34.45 34.47 33.63 33.81 2,454,022 -0.89(-2.56%)
May 06, 2010 35.57 35.85 33.02 34.70 2,105,916 -0.95(-2.66%)
May 05, 2010 35.84 36.51 35.52 35.65 1,544,939 -0.29(-0.81%)
May 04, 2010 36.42 36.57 35.77 35.94 1,206,606 -0.75(-2.04%)
May 03, 2010 36.70 36.88 36.21 36.69 1,252,235 +0.04(+0.11%)
Apr 30, 2010 37.90 38.15 36.64 36.65 1,490,442 -1.31(-3.45%)
Apr 29, 2010 36.88 38.11 36.52 37.96 2,410,115 +1.19(+3.24%)
Apr 28, 2010 36.58 37.57 36.53 36.77 1,439,242 +0.36(+0.99%)
Apr 27, 2010 36.34 37.03 36.25 36.41 1,642,696 +0.08(+0.22%)
Apr 26, 2010 35.98 36.63 35.81 36.33 1,562,769 +0.37(+1.03%)
Apr 23, 2010 35.36 36.05 35.20 35.96 1,903,104 +0.47(+1.32%)
Apr 22, 2010 35.09 35.56 34.84 35.49 1,554,766 +0.23(+0.65%)
Apr 21, 2010 35.14 35.27 34.94 35.26 1,245,407 -0.02(-0.06%)
Apr 20, 2010 34.88 35.31 34.72 35.28 722,822 +0.54(+1.55%)
Apr 19, 2010 34.80 34.93 34.54 34.74 746,244 -0.21(-0.60%)
Apr 16, 2010 35.41 35.55 34.81 34.95 1,573,839 -0.49(-1.38%)
Apr 15, 2010 35.03 35.49 34.98 35.44 840,272 +0.25(+0.71%)
Apr 14, 2010 34.78 35.20 34.62 35.19 650,507 +0.33(+0.95%)
Apr 13, 2010 34.53 34.86 34.34 34.86 518,704 +0.33(+0.96%)
Apr 12, 2010 34.64 34.66 34.36 34.53 621,869 -0.11(-0.32%)
Apr 09, 2010 34.29 34.65 34.29 34.64 398,939 +0.31(+0.90%)
Apr 08, 2010 34.28 34.43 34.07 34.33 569,599 -0.04(-0.12%)
Apr 07, 2010 34.83 34.87 34.29 34.37 672,943 -0.49(-1.41%)
Apr 06, 2010 34.36 34.93 34.33 34.86 845,486 +0.27(+0.78%)
Apr 05, 2010 34.50 34.85 34.42 34.59 492,719 +0.11(+0.32%)
Apr 01, 2010 34.48 34.48 34.48 0 -0.40(-1.15%)
Mar 31, 2010 34.65 35.01 34.61 34.88 1,342,481 +0.08(+0.23%)
Mar 30, 2010 34.47 34.82 34.32 34.80 709,542 +0.32(+0.93%)
Mar 29, 2010 34.16 34.53 34.16 34.48 414,699 +0.31(+0.91%)
Mar 26, 2010 34.50 34.69 34.13 34.17 633,085 -0.22(-0.64%)
Mar 25, 2010 34.71 34.71 34.34 34.39 867,323 +0.13(+0.38%)
Mar 24, 2010 34.40 34.56 34.19 34.26 589,415 -0.32(-0.93%)
Mar 23, 2010 34.46 34.58 34.19 34.58 579,388 +0.06(+0.17%)
Mar 22, 2010 34.16 34.55 34.08 34.52 867,661 +0.38(+1.11%)
Mar 19, 2010 34.74 34.74 33.93 34.14 2,984,880 -0.31(-0.90%)
Mar 18, 2010 34.98 34.98 34.39 34.45 1,278,004 -0.22(-0.63%)
Mar 17, 2010 34.60 34.75 34.53 34.67 948,550 +0.04(+0.12%)
Mar 16, 2010 34.70 34.78 34.55 34.63 937,680 -0.14(-0.40%)
Mar 15, 2010 34.61 34.90 34.60 34.77 723,976 +0.00(+0.00%)
Mar 12, 2010 34.95 34.99 34.58 34.77 857,304 -0.03(-0.09%)
Mar 11, 2010 34.60 34.85 34.43 34.80 833,968 +0.13(+0.37%)
Mar 10, 2010 34.51 34.76 34.50 34.67 1,148,460 +0.07(+0.20%)
Mar 09, 2010 34.25 34.67 34.05 34.60 1,180,252 +0.31(+0.90%)
Mar 08, 2010 34.22 34.48 34.04 34.29 604,094 -0.04(-0.12%)
Mar 05, 2010 33.91 34.34 33.79 34.33 867,600 +0.48(+1.42%)
Mar 04, 2010 33.93 34.00 33.73 33.85 758,812 +0.04(+0.12%)
Mar 03, 2010 33.98 34.04 33.74 33.81 822,507 -0.03(-0.09%)
Mar 02, 2010 33.64 33.94 33.64 33.84 905,142 +0.28(+0.83%)
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.