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 (%)
Sep 30, 2011 31.07 31.37 30.65 30.69 1,123,312 -0.76(-2.42%)
Sep 29, 2011 31.85 32.25 30.81 31.45 1,038,468 +0.06(+0.19%)
Sep 28, 2011 32.70 32.80 31.31 31.39 1,141,680 -1.04(-3.21%)
Sep 27, 2011 32.06 32.86 31.88 32.43 1,972,727 +0.90(+2.85%)
Sep 26, 2011 31.34 31.73 30.41 31.53 2,037,662 +0.29(+0.93%)
Sep 23, 2011 30.58 31.53 30.48 31.24 1,843,778 +0.38(+1.23%)
Sep 22, 2011 31.50 31.65 30.55 30.86 1,729,263 -1.39(-4.31%)
Sep 21, 2011 33.57 33.70 32.23 32.25 853,356 -1.37(-4.07%)
Sep 20, 2011 33.97 34.26 33.57 33.62 935,692 -0.11(-0.33%)
Sep 19, 2011 34.14 34.14 33.42 33.73 974,117 -0.79(-2.29%)
Sep 16, 2011 34.32 34.76 34.15 34.52 1,542,588 +0.26(+0.76%)
Sep 15, 2011 34.36 34.40 33.60 34.26 1,712,747 +0.28(+0.82%)
Sep 14, 2011 33.34 34.38 32.92 33.98 1,560,669 +0.72(+2.16%)
Sep 13, 2011 32.43 33.29 32.19 33.26 1,556,739 +0.88(+2.72%)
Sep 12, 2011 31.88 32.42 31.55 32.38 1,856,931 -0.10(-0.31%)
Sep 09, 2011 33.89 33.99 32.30 32.48 2,002,998 -1.79(-5.22%)
Sep 08, 2011 34.89 35.06 34.22 34.27 755,298 -0.83(-2.36%)
Sep 07, 2011 33.88 35.11 33.75 35.10 1,760,059 +1.75(+5.25%)
Sep 06, 2011 33.11 33.47 32.84 33.35 1,557,991 -0.62(-1.83%)
Sep 02, 2011 34.29 34.47 33.86 33.97 1,500,778 -0.91(-2.61%)
Sep 01, 2011 35.57 35.68 34.84 34.88 1,394,867 -0.32(-0.91%)
Aug 31, 2011 34.96 35.50 34.86 35.20 1,391,684 +0.45(+1.29%)
Aug 30, 2011 35.07 35.07 34.51 34.75 1,534,488 -0.40(-1.14%)
Aug 29, 2011 34.57 35.19 34.50 35.15 1,267,093 +0.94(+2.75%)
Aug 26, 2011 33.12 34.22 32.61 34.21 1,394,227 +0.83(+2.49%)
Aug 25, 2011 33.87 33.93 32.85 33.38 2,392,950 -0.35(-1.04%)
Aug 24, 2011 32.39 33.74 32.39 33.73 1,666,605 +0.74(+2.24%)
Aug 23, 2011 31.48 33.01 31.37 32.99 1,721,709 +1.57(+5.00%)
Aug 22, 2011 32.34 32.57 31.34 31.42 2,104,143 -0.31(-0.98%)
Aug 19, 2011 31.39 32.46 31.22 31.73 2,241,027 -0.08(-0.25%)
Aug 18, 2011 32.41 32.60 31.55 31.81 1,667,847 -1.39(-4.19%)
Aug 17, 2011 33.45 33.97 32.94 33.20 2,008,862 -0.12(-0.36%)
Aug 16, 2011 34.01 34.02 33.23 33.32 2,633,828 -0.84(-2.46%)
Aug 15, 2011 33.91 34.20 33.49 34.16 1,850,899 +0.32(+0.95%)
Aug 12, 2011 33.31 33.96 32.91 33.84 1,366,379 +0.71(+2.14%)
Aug 11, 2011 31.82 33.57 31.76 33.13 2,223,681 +1.41(+4.45%)
Aug 10, 2011 32.85 32.92 31.56 31.72 3,450,876 -1.83(-5.45%)
Aug 09, 2011 33.41 33.59 31.64 33.55 2,525,978 +1.27(+3.93%)
Aug 08, 2011 33.88 34.40 32.28 32.28 2,700,262 -2.23(-6.46%)
Aug 05, 2011 34.97 35.13 33.69 34.51 1,737,843 -0.09(-0.27%)
Aug 04, 2011 35.96 36.26 34.55 34.60 2,557,470 -1.88(-5.14%)
Aug 03, 2011 36.66 36.74 35.86 36.48 3,680,807 +0.02(+0.05%)
Aug 02, 2011 37.24 37.66 36.44 36.46 2,736,637 -0.92(-2.46%)
Aug 01, 2011 38.11 38.26 36.75 37.38 1,450,666 -0.51(-1.35%)
Jul 29, 2011 37.49 38.45 37.16 37.89 2,065,409 +0.19(+0.49%)
Jul 28, 2011 37.43 38.00 37.24 37.70 1,949,824 +0.27(+0.73%)
Jul 27, 2011 38.46 38.52 37.32 37.43 1,965,115 -1.36(-3.51%)
Jul 26, 2011 39.45 39.45 38.66 38.79 1,572,262 -0.76(-1.92%)
Jul 25, 2011 39.33 39.60 39.02 39.55 1,303,430 +0.01(+0.03%)
Jul 22, 2011 39.41 39.67 39.22 39.54 565,102 -0.02(-0.04%)
Jul 21, 2011 39.38 39.94 39.16 39.55 1,890,669 +0.53(+1.37%)
Jul 20, 2011 39.33 39.35 38.89 39.02 784,064 -0.41(-1.04%)
Jul 19, 2011 38.93 39.50 38.87 39.43 1,101,126 +0.77(+1.99%)
Jul 18, 2011 39.09 39.35 38.34 38.66 871,741 -0.60(-1.53%)
Jul 15, 2011 39.26 39.47 38.99 39.26 986,266 +0.11(+0.28%)
Jul 14, 2011 39.46 39.65 38.99 39.15 1,175,962 -0.10(-0.25%)
Jul 13, 2011 39.16 39.58 39.04 39.25 1,021,798 +0.24(+0.62%)
Jul 12, 2011 38.90 39.25 38.87 39.01 2,078,854 +0.09(+0.23%)
Jul 11, 2011 38.90 39.06 38.55 38.92 2,047,157 -0.31(-0.79%)
Jul 08, 2011 38.82 39.23 38.47 39.23 2,072,287 +0.07(+0.18%)
Jul 07, 2011 39.01 39.34 39.01 39.16 2,790,406 +0.31(+0.80%)
Jul 06, 2011 38.54 39.02 38.40 38.85 2,133,368 +0.29(+0.75%)
Jul 05, 2011 38.53 38.62 38.23 38.56 3,511,094 +0.04(+0.10%)
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.