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, 2015 51.21 51.35 50.32 50.57 1,558,216 +0.05(+0.10%)
Sep 29, 2015 50.47 51.21 50.09 50.52 1,073,452 +0.06(+0.12%)
Sep 28, 2015 51.80 51.90 50.16 50.46 1,300,330 -1.46(-2.81%)
Sep 25, 2015 53.03 53.09 51.54 51.92 1,607,615 -0.68(-1.29%)
Sep 24, 2015 52.67 53.13 52.11 52.60 1,397,061 -0.37(-0.70%)
Sep 23, 2015 52.39 53.15 52.18 52.97 1,048,195 +0.46(+0.88%)
Sep 22, 2015 52.35 53.16 51.83 52.51 1,267,173 -0.60(-1.13%)
Sep 21, 2015 53.29 53.80 52.60 53.11 1,184,562 +0.25(+0.47%)
Sep 18, 2015 53.08 53.95 52.79 52.86 2,258,490 -0.69(-1.29%)
Sep 17, 2015 53.16 54.35 52.76 53.55 1,945,898 +0.48(+0.90%)
Sep 16, 2015 52.65 53.62 52.20 53.07 5,111,299 -1.28(-2.36%)
Sep 15, 2015 53.80 54.72 53.38 54.35 887,349 +0.73(+1.36%)
Sep 14, 2015 53.11 53.85 53.11 53.62 1,293,247 +1.03(+1.96%)
Sep 11, 2015 52.09 52.80 51.91 52.59 556,660 +0.30(+0.57%)
Sep 10, 2015 51.70 52.51 51.37 52.29 711,623 +0.59(+1.14%)
Sep 09, 2015 52.84 52.93 51.61 51.70 604,260 -0.71(-1.35%)
Sep 08, 2015 51.97 52.46 51.18 52.41 637,456 +1.21(+2.36%)
Sep 04, 2015 51.20 51.20 51.20 0 -0.47(-0.91%)
Sep 03, 2015 51.98 52.17 51.41 51.67 735,181 -0.08(-0.15%)
Sep 02, 2015 51.57 51.83 51.10 51.75 674,908 +1.01(+1.99%)
Sep 01, 2015 51.24 51.53 50.50 50.74 1,020,775 -1.67(-3.19%)
Aug 31, 2015 52.94 53.44 52.26 52.41 649,192 -0.85(-1.60%)
Aug 28, 2015 52.79 53.55 52.76 53.26 637,910 +0.00(+0.00%)
Aug 27, 2015 53.38 53.64 52.35 53.26 909,040 +0.61(+1.16%)
Aug 26, 2015 52.32 52.98 51.09 52.65 1,236,901 +1.59(+3.11%)
Aug 25, 2015 52.71 52.83 51.06 51.06 951,390 -0.49(-0.95%)
Aug 24, 2015 51.34 53.93 50.11 51.55 1,340,703 -2.08(-3.88%)
Aug 21, 2015 55.14 55.38 53.61 53.63 1,105,366 -1.86(-3.35%)
Aug 20, 2015 56.20 56.34 55.49 55.49 588,884 -1.26(-2.22%)
Aug 19, 2015 56.93 57.04 56.18 56.75 403,790 -0.44(-0.77%)
Aug 18, 2015 56.95 57.61 56.92 57.19 956,484 +0.45(+0.79%)
Aug 17, 2015 56.61 57.08 56.33 56.74 716,764 -0.05(-0.09%)
Aug 14, 2015 56.97 57.29 56.62 56.79 565,168 -0.23(-0.40%)
Aug 13, 2015 57.24 57.51 56.92 57.02 959,198 -0.27(-0.47%)
Aug 12, 2015 55.49 57.35 55.22 57.29 1,338,259 +1.32(+2.36%)
Aug 11, 2015 55.96 56.21 55.47 55.97 881,859 -0.23(-0.41%)
Aug 10, 2015 56.23 56.44 56.02 56.20 485,654 +0.42(+0.75%)
Aug 07, 2015 55.75 55.96 55.44 55.78 1,107,834 +0.05(+0.09%)
Aug 06, 2015 56.59 56.69 55.48 55.73 546,517 -0.71(-1.26%)
Aug 05, 2015 56.50 56.68 56.03 56.44 955,439 +0.56(+1.00%)
Aug 04, 2015 55.96 56.42 55.63 55.88 664,195 -0.07(-0.13%)
Aug 03, 2015 56.70 56.90 55.28 55.95 919,155 -0.96(-1.69%)
Jul 31, 2015 56.05 57.14 55.74 56.91 1,445,939 +0.85(+1.52%)
Jul 30, 2015 53.94 56.37 53.88 56.06 1,948,927 +2.32(+4.32%)
Jul 29, 2015 52.58 53.78 52.55 53.74 1,362,420 +1.16(+2.21%)
Jul 28, 2015 51.93 52.59 51.59 52.58 605,031 +0.98(+1.90%)
Jul 27, 2015 51.80 52.03 51.48 51.60 561,936 -0.37(-0.71%)
Jul 24, 2015 52.73 52.80 51.80 51.97 432,202 -0.75(-1.42%)
Jul 23, 2015 52.53 52.89 52.21 52.72 594,600 +0.15(+0.29%)
Jul 22, 2015 52.11 52.67 51.97 52.57 386,675 +0.44(+0.84%)
Jul 21, 2015 52.41 52.57 51.72 52.13 609,249 -0.36(-0.69%)
Jul 20, 2015 52.75 52.82 52.32 52.49 443,284 -0.08(-0.15%)
Jul 17, 2015 52.38 52.59 52.24 52.57 343,299 +0.08(+0.15%)
Jul 16, 2015 52.49 394,435 +0.15(+0.29%)
Jul 15, 2015 52.47 52.86 52.18 52.34 665,440 -0.13(-0.25%)
Jul 14, 2015 52.35 52.62 52.15 52.47 457,168 +0.26(+0.50%)
Jul 13, 2015 51.68 52.32 51.48 52.21 737,958 +0.77(+1.50%)
Jul 10, 2015 51.39 51.64 51.04 51.44 665,156 +0.59(+1.16%)
Jul 09, 2015 51.77 52.05 50.70 50.85 686,181 -0.39(-0.76%)
Jul 08, 2015 51.97 52.19 51.13 51.24 511,725 -0.94(-1.80%)
Jul 07, 2015 51.94 52.24 51.36 52.18 674,496 +0.35(+0.68%)
Jul 06, 2015 51.26 51.83 51.04 51.83 1,027,090 +0.44(+0.86%)
Jul 02, 2015 51.39 51.39 51.39 0 -0.35(-0.68%)
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.