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%)
May 02, 2005 27.50 27.50 26.66 27.16 610,204 -0.16(-0.59%)
Apr 29, 2005 26.98 27.36 26.93 27.32 502,518 +0.26(+0.96%)
Apr 28, 2005 26.91 27.16 26.66 27.05 572,832 -0.18(-0.66%)
Apr 27, 2005 27.12 27.45 26.98 27.23 534,325 +0.09(+0.35%)
Apr 26, 2005 26.69 27.85 26.34 27.14 1,366,210 -0.36(-1.31%)
Apr 25, 2005 27.52 27.63 27.26 27.50 469,272 +0.00(+0.00%)
Apr 22, 2005 27.80 27.86 27.39 27.50 268,584 -0.34(-1.22%)
Apr 21, 2005 27.55 27.91 27.27 27.84 323,679 +0.60(+2.20%)
Apr 20, 2005 27.25 27.55 26.57 27.24 466,255 -0.04(-0.15%)
Apr 19, 2005 27.68 27.69 26.95 27.28 354,956 -0.21(-0.78%)
Apr 18, 2005 27.59 27.73 27.18 27.50 354,308 +0.03(+0.09%)
Apr 15, 2005 27.55 27.82 27.47 27.47 495,354 -0.15(-0.54%)
Apr 14, 2005 27.79 28.00 27.61 27.62 263,016 -0.13(-0.49%)
Apr 13, 2005 27.73 27.95 27.68 27.75 145,593 -0.12(-0.43%)
Apr 12, 2005 27.67 27.89 27.48 27.88 354,965 +0.20(+0.72%)
Apr 11, 2005 27.80 27.91 27.64 27.68 202,354 -0.12(-0.45%)
Apr 08, 2005 28.05 28.05 27.79 27.80 371,750 -0.23(-0.84%)
Apr 07, 2005 27.62 28.04 27.44 28.04 398,396 +0.57(+2.09%)
Apr 06, 2005 27.38 27.61 27.31 27.46 323,259 +0.17(+0.62%)
Apr 05, 2005 26.67 27.33 26.67 27.29 304,413 +0.51(+1.90%)
Apr 04, 2005 26.82 26.95 26.46 26.78 360,129 -0.10(-0.37%)
Apr 01, 2005 27.25 27.34 26.55 26.88 514,912 -0.32(-1.19%)
Mar 31, 2005 27.11 27.24 26.89 27.20 506,103 +0.09(+0.33%)
Mar 30, 2005 26.70 27.15 26.57 27.11 448,048 +0.41(+1.54%)
Mar 29, 2005 26.49 26.74 26.44 26.70 558,538 +0.20(+0.77%)
Mar 28, 2005 26.75 26.75 26.50 26.50 300,934 -0.00(-0.02%)
Mar 24, 2005 26.59 26.68 26.48 26.50 387,947 -0.07(-0.28%)
Mar 23, 2005 26.54 26.69 26.44 26.58 634,715 -0.11(-0.39%)
Mar 22, 2005 26.20 26.75 26.20 26.68 987,263 +0.28(+1.06%)
Mar 21, 2005 26.20 26.48 26.11 26.41 595,962 +0.26(+0.98%)
Mar 18, 2005 26.23 26.33 25.83 26.15 963,566 -0.11(-0.42%)
Mar 17, 2005 26.48 26.60 26.23 26.26 506,451 -0.17(-0.64%)
Mar 16, 2005 26.52 26.79 26.35 26.43 734,307 -0.34(-1.29%)
Mar 15, 2005 27.12 27.27 26.56 26.77 548,385 -0.36(-1.31%)
Mar 14, 2005 27.02 27.32 27.02 27.13 497,755 +0.05(+0.20%)
Mar 11, 2005 27.25 27.34 26.88 27.07 391,239 -0.12(-0.46%)
Mar 10, 2005 27.54 27.54 26.88 27.20 443,933 -0.26(-0.95%)
Mar 09, 2005 27.52 27.63 27.36 27.46 312,722 -0.05(-0.20%)
Mar 08, 2005 28.00 28.00 27.43 27.52 355,206 -0.39(-1.40%)
Mar 07, 2005 27.71 28.05 27.65 27.91 361,719 +0.12(+0.41%)
Mar 04, 2005 27.61 27.95 27.57 27.79 345,723 +0.25(+0.91%)
Mar 03, 2005 27.71 27.71 27.27 27.54 500,546 -0.03(-0.11%)
Mar 02, 2005 27.33 27.70 27.16 27.57 315,763 +0.12(+0.42%)
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.