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 (%)
May 31, 2005 28.14 28.52 27.97 28.52 1,847,074 +0.49(+1.75%)
May 27, 2005 28.00 28.12 27.88 28.04 415,716 +0.10(+0.36%)
May 26, 2005 28.00 28.10 27.81 27.93 661,056 -0.29(-1.03%)
May 25, 2005 28.34 28.34 28.00 28.23 449,243 -0.01(-0.05%)
May 24, 2005 28.46 28.51 28.17 28.24 370,100 -0.15(-0.53%)
May 23, 2005 28.52 28.52 28.22 28.39 291,821 -0.07(-0.25%)
May 20, 2005 28.41 28.57 28.34 28.46 232,370 -0.11(-0.39%)
May 19, 2005 28.54 28.58 28.43 28.57 315,829 +0.05(+0.16%)
May 18, 2005 28.36 28.64 28.24 28.52 492,400 +0.32(+1.15%)
May 17, 2005 28.08 28.25 27.80 28.20 245,697 -0.05(-0.18%)
May 16, 2005 27.93 28.27 27.66 28.25 266,335 +0.44(+1.58%)
May 13, 2005 27.93 28.00 27.64 27.81 401,459 -0.05(-0.16%)
May 12, 2005 28.00 28.30 27.60 27.86 352,757 -0.24(-0.85%)
May 11, 2005 27.80 28.14 27.70 28.09 352,167 +0.30(+1.10%)
May 10, 2005 27.78 27.95 27.52 27.79 333,734 -0.15(-0.54%)
May 09, 2005 27.79 27.94 27.50 27.94 285,446 +0.16(+0.56%)
May 06, 2005 27.59 27.86 27.55 27.79 488,248 +0.23(+0.83%)
May 05, 2005 27.25 27.60 27.23 27.55 465,770 +0.09(+0.35%)
May 04, 2005 27.38 27.50 27.16 27.46 324,361 +0.19(+0.68%)
May 03, 2005 27.18 27.42 26.90 27.27 525,975 +0.12(+0.44%)
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.