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 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%)
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.