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 30, 2003 18.57 18.77 18.32 18.71 262,000 +0.15(+0.81%)
May 29, 2003 18.60 18.88 18.42 18.56 301,900 +0.04(+0.19%)
May 28, 2003 18.63 18.63 18.39 18.52 284,700 -0.11(-0.56%)
May 27, 2003 18.35 18.63 18.03 18.63 338,500 +0.34(+1.88%)
May 23, 2003 18.52 18.53 18.17 18.29 406,600 -0.27(-1.45%)
May 22, 2003 18.13 18.76 18.00 18.55 811,800 +0.46(+2.57%)
May 21, 2003 17.65 18.23 17.65 18.09 737,100 +0.42(+2.38%)
May 20, 2003 17.62 17.68 17.40 17.67 365,400 +0.12(+0.66%)
May 19, 2003 17.93 18.01 17.34 17.55 945,900 -0.40(-2.23%)
May 16, 2003 17.84 18.20 17.75 17.95 427,400 +0.10(+0.59%)
May 15, 2003 17.87 18.00 17.73 17.85 574,400 +0.05(+0.28%)
May 14, 2003 18.02 18.02 17.77 17.80 678,800 -0.25(-1.41%)
May 13, 2003 18.41 18.41 17.96 18.05 1,013,200 -0.36(-1.95%)
May 12, 2003 18.25 18.49 18.09 18.41 720,200 +0.13(+0.74%)
May 09, 2003 17.90 18.38 17.82 18.28 556,500 +0.35(+1.93%)
May 08, 2003 18.05 18.11 17.80 17.93 337,000 -0.26(-1.43%)
May 07, 2003 18.31 18.31 18.06 18.20 336,400 -0.18(-1.01%)
May 06, 2003 18.25 18.48 18.15 18.38 492,700 +0.11(+0.63%)
May 05, 2003 18.41 18.41 17.98 18.27 456,900 -0.09(-0.46%)
May 02, 2003 18.44 18.50 18.20 18.35 511,700 -0.02(-0.14%)
May 01, 2003 18.60 18.60 18.11 18.38 662,800 -0.30(-1.61%)
Apr 30, 2003 18.34 18.84 18.14 18.68 511,200 +0.33(+1.80%)
Apr 29, 2003 18.10 18.56 18.10 18.34 303,400 -0.14(-0.73%)
Apr 28, 2003 18.25 18.61 18.19 18.48 563,300 +0.27(+1.45%)
Apr 25, 2003 18.00 18.38 17.70 18.21 637,200 +0.02(+0.11%)
Apr 24, 2003 18.30 18.45 17.93 18.20 585,400 -0.30(-1.65%)
Apr 23, 2003 17.52 18.57 17.25 18.50 1,715,900 +1.36(+7.93%)
Apr 22, 2003 16.57 17.16 16.52 17.14 669,800 +0.64(+3.85%)
Apr 21, 2003 16.45 16.62 16.35 16.50 464,400 +0.02(+0.09%)
Apr 17, 2003 16.80 16.85 16.18 16.49 1,387,700 -0.41(-2.40%)
Apr 16, 2003 17.57 17.58 16.84 16.89 586,400 -0.59(-3.35%)
Apr 15, 2003 17.48 17.55 17.09 17.48 490,300 +0.04(+0.20%)
Apr 14, 2003 17.52 17.55 17.25 17.45 497,200 -0.06(-0.34%)
Apr 11, 2003 17.84 17.96 17.44 17.50 298,000 -0.28(-1.57%)
Apr 10, 2003 17.52 17.84 17.47 17.79 297,200 +0.18(+0.99%)
Apr 09, 2003 17.62 17.93 17.48 17.61 294,000 -0.07(-0.42%)
Apr 08, 2003 17.38 17.80 17.38 17.68 276,900 +0.30(+1.73%)
Apr 07, 2003 17.36 18.07 17.36 17.39 417,000 +0.05(+0.26%)
Apr 04, 2003 17.50 17.65 17.20 17.34 549,100 -0.10(-0.57%)
Apr 03, 2003 17.60 17.77 17.36 17.44 342,400 -0.19(-1.08%)
Apr 02, 2003 17.40 17.69 17.38 17.63 429,000 +0.29(+1.70%)
Apr 01, 2003 16.98 17.60 16.98 17.34 388,300 -0.06(-0.34%)
Mar 31, 2003 17.48 17.55 17.23 17.39 519,676 -0.18(-1.05%)
Mar 28, 2003 17.47 17.61 17.10 17.58 265,394 +0.07(+0.40%)
Mar 27, 2003 17.75 17.83 17.45 17.51 461,031 -0.20(-1.16%)
Mar 26, 2003 17.93 18.00 17.68 17.71 297,374 -0.21(-1.14%)
Mar 25, 2003 17.89 17.97 17.60 17.92 408,943 +0.28(+1.59%)
Mar 24, 2003 17.60 17.79 17.45 17.64 390,724 -0.41(-2.24%)
Mar 21, 2003 17.84 17.88 17.70 18.05 482,621 +0.46(+2.62%)
Mar 20, 2003 17.55 17.68 17.32 17.59 419,006 -0.13(-0.73%)
Mar 19, 2003 17.82 18.12 17.43 17.71 52,330,000 -0.02(-0.11%)
Mar 18, 2003 17.60 17.82 17.45 17.73 356,794 +0.09(+0.54%)
Mar 17, 2003 17.12 17.67 16.95 17.64 568,301 +0.60(+3.52%)
Mar 14, 2003 16.85 17.21 16.72 17.04 374,211 +0.21(+1.28%)
Mar 13, 2003 16.95 16.95 16.48 16.82 765,100 +0.20(+1.23%)
Mar 12, 2003 16.88 16.90 16.45 16.62 460,036 -0.33(-1.98%)
Mar 11, 2003 17.11 17.25 16.82 16.95 388,000 -0.08(-0.47%)
Mar 10, 2003 17.23 17.27 16.95 17.04 389,400 -0.38(-2.18%)
Mar 07, 2003 17.41 17.71 17.25 17.41 421,900 +0.02(+0.09%)
Mar 06, 2003 17.80 17.82 17.09 17.40 713,800 -0.46(-2.60%)
Mar 05, 2003 17.55 18.13 17.52 17.86 612,100 +0.30(+1.71%)
Mar 04, 2003 17.27 17.68 17.25 17.57 579,600 +0.28(+1.62%)
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.