Skip to main content
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 (%)
Nov 30, 2005 28.34 28.41 27.77 27.81 426,250 -0.39(-1.40%)
Nov 29, 2005 28.53 28.66 28.17 28.20 298,003 -0.10(-0.34%)
Nov 28, 2005 28.20 28.42 28.16 28.30 379,516 -0.05(-0.18%)
Nov 25, 2005 28.37 28.43 28.14 28.35 76,274 -0.07(-0.26%)
Nov 23, 2005 28.08 28.61 28.05 28.43 179,949 +0.25(+0.87%)
Nov 22, 2005 28.12 28.37 28.03 28.18 254,594 -0.02(-0.07%)
Nov 21, 2005 28.43 28.44 27.88 28.20 412,938 -0.24(-0.84%)
Nov 18, 2005 28.85 28.89 28.18 28.44 778,228 -0.46(-1.59%)
Nov 17, 2005 28.87 28.95 28.57 28.90 304,840 +0.18(+0.63%)
Nov 16, 2005 28.66 28.88 28.45 28.72 309,902 +0.12(+0.42%)
Nov 15, 2005 28.57 28.94 28.45 28.60 554,950 -0.15(-0.52%)
Nov 14, 2005 29.00 29.00 28.55 28.75 316,092 -0.14(-0.50%)
Nov 11, 2005 28.75 29.04 28.62 28.89 269,453 +0.22(+0.77%)
Nov 10, 2005 28.48 28.82 28.20 28.68 434,853 +0.06(+0.21%)
Nov 09, 2005 28.43 28.64 28.21 28.61 331,029 +0.18(+0.65%)
Nov 08, 2005 28.50 28.74 28.34 28.43 395,349 -0.14(-0.51%)
Nov 07, 2005 28.21 28.71 28.20 28.57 553,357 +0.37(+1.31%)
Nov 04, 2005 28.38 28.38 28.05 28.20 566,350 -0.18(-0.62%)
Nov 03, 2005 28.05 28.39 27.95 28.38 525,362 +0.36(+1.27%)
Nov 02, 2005 27.64 28.07 27.19 28.02 587,245 +0.45(+1.63%)
Nov 01, 2005 27.67 27.69 27.40 27.57 595,056 +0.00(+0.02%)
Oct 31, 2005 27.12 27.68 27.12 27.57 552,980 +0.30(+1.08%)
Oct 28, 2005 27.11 27.29 26.89 27.27 443,497 +0.50(+1.89%)
Oct 27, 2005 27.29 27.30 26.73 26.77 437,236 -0.55(-2.00%)
Oct 26, 2005 27.73 27.79 27.04 27.32 676,834 -0.48(-1.73%)
Oct 25, 2005 26.75 27.96 26.33 27.80 1,857,075 +2.12(+8.24%)
Oct 24, 2005 26.00 26.09 25.51 25.68 729,514 -0.16(-0.62%)
Oct 21, 2005 25.99 26.34 25.60 25.84 633,348 +0.04(+0.17%)
Oct 20, 2005 26.36 26.36 25.57 25.80 410,688 -0.47(-1.81%)
Oct 19, 2005 25.50 26.27 25.36 26.27 502,162 +0.72(+2.82%)
Oct 18, 2005 25.62 25.84 25.55 25.55 415,801 -0.20(-0.76%)
Oct 17, 2005 25.77 25.81 25.54 25.75 247,072 -0.09(-0.35%)
Oct 14, 2005 25.66 25.99 25.50 25.84 362,400 +0.11(+0.43%)
Oct 13, 2005 25.57 25.89 25.53 25.73 393,236 +0.01(+0.02%)
Oct 12, 2005 25.75 25.88 25.52 25.72 475,300 +0.06(+0.25%)
Oct 11, 2005 26.20 26.20 25.55 25.66 478,696 -0.36(-1.38%)
Oct 10, 2005 26.05 26.45 25.88 26.02 379,305 -0.14(-0.55%)
Oct 07, 2005 26.17 26.36 26.04 26.16 295,108 -0.12(-0.48%)
Oct 06, 2005 26.52 26.65 26.02 26.29 680,673 -0.22(-0.83%)
Oct 05, 2005 27.16 27.24 26.50 26.50 397,177 -0.69(-2.54%)
Oct 04, 2005 27.17 27.50 27.13 27.20 269,354 +0.02(+0.09%)
Oct 03, 2005 27.02 27.29 26.87 27.17 487,381 +0.16(+0.59%)
Sep 30, 2005 27.00 27.02 26.67 27.01 517,766 -0.01(-0.06%)
Sep 29, 2005 26.82 27.27 26.53 27.02 551,661 +0.20(+0.75%)
Sep 28, 2005 26.70 26.94 26.53 26.82 353,076 +0.07(+0.26%)
Sep 27, 2005 27.00 27.04 26.42 26.75 582,431 -0.28(-1.02%)
Sep 26, 2005 26.88 27.05 26.85 27.03 656,240 +0.28(+1.05%)
Sep 23, 2005 26.75 26.86 26.36 26.75 656,766 +0.11(+0.41%)
Sep 22, 2005 26.64 26.71 25.69 26.64 817,461 +0.87(+3.36%)
Sep 21, 2005 25.65 25.93 25.51 25.77 745,935 +0.02(+0.10%)
Sep 20, 2005 25.73 25.98 25.46 25.75 453,333 +0.06(+0.23%)
Sep 19, 2005 25.89 25.89 25.58 25.69 254,037 -0.16(-0.64%)
Sep 16, 2005 25.68 26.11 25.50 25.86 1,010,106 +0.09(+0.35%)
Sep 15, 2005 25.59 25.90 25.59 25.77 376,878 +0.07(+0.25%)
Sep 14, 2005 26.20 26.27 25.70 25.70 539,800 -0.49(-1.87%)
Sep 13, 2005 26.40 26.50 26.05 26.19 317,974 -0.30(-1.15%)
Sep 12, 2005 26.50 26.64 26.34 26.50 379,038 +0.02(+0.06%)
Sep 09, 2005 26.84 26.84 26.41 26.48 592,231 -0.35(-1.30%)
Sep 08, 2005 26.59 26.91 26.57 26.83 289,900 +0.02(+0.09%)
Sep 07, 2005 26.68 26.80 26.59 26.80 272,457 +0.06(+0.22%)
Sep 06, 2005 26.62 26.83 26.59 26.75 388,615 +0.07(+0.24%)
Sep 02, 2005 26.62 26.75 26.62 26.68 454,817 +0.00(+0.02%)
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.