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, 2013 41.76 42.46 41.69 41.76 759,516 -0.24(-0.57%)
May 30, 2013 41.71 42.15 41.71 42.00 0 +0.15(+0.36%)
May 29, 2013 41.98 42.13 41.54 41.85 1,049,998 -0.26(-0.62%)
May 28, 2013 41.46 42.14 41.26 42.11 897,078 +0.96(+2.33%)
May 24, 2013 41.24 41.26 40.89 41.15 0 -0.36(-0.87%)
May 23, 2013 41.45 41.87 41.31 41.51 901,186 +0.04(+0.10%)
May 22, 2013 42.17 42.62 41.29 41.47 0 -0.84(-1.99%)
May 21, 2013 42.27 42.38 42.03 42.31 0 +0.13(+0.31%)
May 20, 2013 41.99 42.54 41.94 42.18 0 -0.10(-0.24%)
May 17, 2013 42.45 42.53 42.14 42.28 0 +0.10(+0.24%)
May 16, 2013 42.50 42.51 41.98 42.18 1,452,526 -0.35(-0.82%)
May 15, 2013 42.75 42.89 42.43 42.53 0 +0.49(+1.17%)
May 13, 2013 42.47 42.62 41.92 42.04 0 -0.60(-1.41%)
May 10, 2013 42.57 43.07 42.45 42.64 0 +0.19(+0.45%)
May 09, 2013 40.55 42.65 40.50 42.45 0 -1.75(-3.96%)
May 08, 2013 43.39 44.21 43.21 44.20 0 +0.81(+1.87%)
May 07, 2013 42.97 43.40 42.87 43.39 0 +0.39(+0.91%)
May 06, 2013 42.62 43.11 42.51 43.00 0 +0.34(+0.80%)
May 03, 2013 42.50 42.85 42.11 42.66 0 +0.55(+1.31%)
May 02, 2013 42.11 42.22 41.69 42.11 0 +0.29(+0.69%)
May 01, 2013 42.23 42.46 41.78 41.82 0 -0.53(-1.25%)
Apr 30, 2013 42.05 42.37 41.71 42.35 698,632 +0.15(+0.36%)
Apr 29, 2013 41.72 42.25 41.44 42.20 494,519 +0.57(+1.37%)
Apr 26, 2013 41.90 41.91 41.43 41.63 450,185 -0.28(-0.67%)
Apr 25, 2013 41.99 42.20 41.79 41.91 426,992 +0.15(+0.36%)
Apr 24, 2013 41.70 41.95 41.70 41.76 0 +0.11(+0.26%)
Apr 23, 2013 41.23 41.65 41.10 41.65 488,826 +0.55(+1.34%)
Apr 22, 2013 41.51 41.52 40.83 41.10 455,391 -0.46(-1.11%)
Apr 19, 2013 41.36 41.59 40.77 41.56 568,941 +0.70(+1.71%)
Apr 18, 2013 41.37 41.43 40.71 40.86 560,140 -0.57(-1.38%)
Apr 17, 2013 41.78 42.09 41.34 41.43 712,698 -0.79(-1.87%)
Apr 16, 2013 41.34 42.25 41.12 42.22 738,317 +1.03(+2.50%)
Apr 15, 2013 42.50 42.50 41.18 41.19 682,361 -0.85(-2.02%)
Apr 12, 2013 42.21 42.27 41.89 42.04 680,726 -0.18(-0.43%)
Apr 11, 2013 41.97 42.40 41.79 42.22 586,629 +0.35(+0.84%)
Apr 10, 2013 41.37 41.99 41.28 41.87 674,692 +0.57(+1.38%)
Apr 09, 2013 41.27 41.38 40.98 41.30 494,552 +0.17(+0.41%)
Apr 08, 2013 40.68 41.13 40.64 41.13 557,022 +0.40(+0.98%)
Apr 05, 2013 40.62 40.80 40.40 40.73 562,924 -0.50(-1.21%)
Apr 04, 2013 40.99 41.41 40.81 41.23 577,274 +0.36(+0.88%)
Apr 03, 2013 41.53 41.63 40.71 40.87 934,072 -0.75(-1.80%)
Apr 02, 2013 42.49 42.62 41.49 41.62 883,489 -0.49(-1.16%)
Apr 01, 2013 42.38 42.50 41.90 42.11 579,638 -0.33(-0.78%)
Mar 28, 2013 41.89 42.50 41.63 42.44 668,062 +0.68(+1.63%)
Mar 27, 2013 41.62 41.89 41.42 41.76 598,717 -0.14(-0.33%)
Mar 26, 2013 41.71 42.21 41.68 41.90 633,422 +0.23(+0.55%)
Mar 25, 2013 42.11 42.17 41.42 41.67 351,746 -0.34(-0.81%)
Mar 22, 2013 41.75 42.04 41.63 42.01 540,891 +0.44(+1.06%)
Mar 21, 2013 42.11 42.38 41.57 41.57 888,608 -0.82(-1.93%)
Mar 20, 2013 42.33 42.54 42.14 42.39 1,049,901 +0.47(+1.12%)
Mar 19, 2013 41.77 42.05 41.46 41.92 652,932 +0.25(+0.60%)
Mar 18, 2013 41.88 42.33 41.64 41.67 504,321 -0.66(-1.56%)
Mar 15, 2013 42.41 42.61 42.12 42.33 961,703 -0.29(-0.68%)
Mar 14, 2013 42.65 42.65 42.32 42.62 606,937 +0.13(+0.31%)
Mar 13, 2013 42.75 42.79 42.40 42.49 604,757 -0.26(-0.61%)
Mar 12, 2013 42.76 42.80 42.52 42.75 618,724 -0.11(-0.26%)
Mar 11, 2013 42.77 43.63 42.45 42.86 425,415 +0.12(+0.28%)
Mar 08, 2013 42.76 42.86 42.51 42.74 296,215 +0.20(+0.47%)
Mar 07, 2013 42.47 42.59 42.15 42.54 560,880 +0.25(+0.59%)
Mar 06, 2013 42.11 42.42 42.06 42.29 567,999 +0.28(+0.67%)
Mar 05, 2013 41.45 42.30 41.45 42.01 888,494 +0.72(+1.74%)
Mar 04, 2013 41.13 41.31 40.94 41.29 748,024 +0.13(+0.32%)
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.