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 (%)
Jan 31, 2008 41.05 41.73 40.92 41.31 2,003,461 -0.17(-0.41%)
Jan 30, 2008 41.99 42.16 41.12 41.48 1,323,681 -0.95(-2.24%)
Jan 29, 2008 41.96 42.67 41.81 42.43 1,046,959 +0.73(+1.75%)
Jan 28, 2008 41.48 41.90 41.31 41.70 1,752,592 +0.39(+0.94%)
Jan 25, 2008 43.20 43.20 41.22 41.31 1,943,044 -1.75(-4.06%)
Jan 24, 2008 41.70 43.08 41.15 43.06 1,788,584 +0.55(+1.29%)
Jan 23, 2008 42.37 43.10 41.58 42.51 2,345,781 -0.59(-1.37%)
Jan 22, 2008 43.78 44.22 42.42 43.10 1,831,955 -1.79(-3.99%)
Jan 21, 2008 45.21 45.55 44.51 44.89 1,963,789 +0.00(+0.00%)
Jan 18, 2008 45.21 45.55 44.51 44.89 1,963,789 -0.47(-1.04%)
Jan 17, 2008 46.35 46.76 45.34 45.36 1,206,336 -0.98(-2.11%)
Jan 16, 2008 45.66 46.73 45.52 46.34 1,547,616 +1.11(+2.45%)
Jan 15, 2008 45.46 45.60 44.99 45.23 1,263,460 -0.70(-1.52%)
Jan 14, 2008 46.80 46.95 45.59 45.93 1,032,286 -0.72(-1.54%)
Jan 11, 2008 46.45 47.06 46.27 46.65 1,224,201 +0.36(+0.78%)
Jan 10, 2008 45.55 46.60 45.38 46.29 1,618,279 +0.48(+1.05%)
Jan 09, 2008 44.60 45.85 44.60 45.81 1,199,585 +1.25(+2.81%)
Jan 08, 2008 44.53 45.00 43.55 44.56 1,423,778 +0.24(+0.54%)
Jan 07, 2008 43.25 44.65 43.10 44.32 895,517 +1.04(+2.40%)
Jan 04, 2008 43.93 44.47 43.24 43.28 908,971 -0.85(-1.93%)
Jan 03, 2008 43.85 44.40 43.67 44.13 673,682 +0.41(+0.94%)
Jan 02, 2008 44.93 45.40 43.49 43.72 933,858 -1.30(-2.89%)
Jan 01, 2008 44.96 45.38 44.71 45.02 0 +0.00(+0.00%)
Dec 31, 2007 44.96 45.38 44.71 45.02 578,853 -0.09(-0.20%)
Dec 28, 2007 45.20 45.48 44.92 45.11 569,617 +0.00(+0.00%)
Dec 27, 2007 45.48 45.82 44.91 45.11 850,359 -0.19(-0.42%)
Dec 26, 2007 45.37 45.80 45.15 45.30 501,997 -0.42(-0.92%)
Dec 24, 2007 45.27 45.75 45.17 45.72 179,417 +0.14(+0.31%)
Dec 21, 2007 46.29 46.34 45.15 45.58 2,133,583 +0.58(+1.29%)
Dec 20, 2007 44.70 45.04 44.36 45.00 882,813 +0.79(+1.79%)
Dec 19, 2007 44.66 44.69 44.19 44.21 941,923 -0.22(-0.50%)
Dec 18, 2007 45.16 45.30 44.19 44.43 1,141,600 -0.16(-0.36%)
Dec 17, 2007 45.55 45.66 44.59 44.59 1,145,602 -0.93(-2.04%)
Dec 14, 2007 46.39 46.56 45.50 45.52 1,186,648 -0.67(-1.45%)
Dec 13, 2007 46.24 47.84 46.02 46.19 2,334,003 +1.35(+3.01%)
Dec 12, 2007 44.70 45.14 44.21 44.84 890,837 +0.43(+0.97%)
Dec 11, 2007 44.96 45.40 44.25 44.41 1,368,782 -0.74(-1.64%)
Dec 10, 2007 44.79 45.21 44.66 45.15 1,111,802 +0.65(+1.46%)
Dec 07, 2007 43.97 44.96 43.78 44.50 838,102 +0.60(+1.37%)
Dec 06, 2007 43.45 44.25 43.07 43.90 894,093 +0.50(+1.15%)
Dec 05, 2007 42.86 43.45 42.57 43.40 933,013 +0.93(+2.19%)
Dec 04, 2007 42.02 43.05 41.57 42.47 739,352 +0.19(+0.45%)
Dec 03, 2007 42.70 42.83 42.25 42.28 633,929 -0.50(-1.17%)
Nov 30, 2007 42.78 42.83 42.31 42.78 694,881 +0.14(+0.33%)
Nov 29, 2007 42.05 42.84 41.76 42.64 848,538 +0.37(+0.88%)
Nov 28, 2007 41.42 42.29 41.00 42.27 1,294,348 +0.85(+2.05%)
Nov 27, 2007 40.27 41.42 40.19 41.42 1,653,994 +1.36(+3.39%)
Nov 26, 2007 40.80 40.98 40.06 40.06 2,144,482 -0.71(-1.74%)
Nov 23, 2007 41.18 41.26 40.72 40.77 586,948 -0.33(-0.80%)
Nov 21, 2007 41.58 42.12 41.04 41.10 1,234,801 -1.07(-2.54%)
Nov 20, 2007 42.34 42.61 41.67 42.17 868,527 -0.02(-0.05%)
Nov 19, 2007 42.21 42.41 41.96 42.19 641,581 -0.11(-0.26%)
Nov 16, 2007 42.25 42.47 41.72 42.30 925,366 +0.26(+0.62%)
Nov 15, 2007 42.28 42.69 41.95 42.04 683,082 -0.22(-0.52%)
Nov 14, 2007 42.27 42.48 41.41 42.26 898,996 +0.27(+0.64%)
Nov 13, 2007 42.08 42.34 41.12 41.99 1,898,565 +0.02(+0.05%)
Nov 12, 2007 42.47 42.70 41.81 41.97 1,154,845 -0.49(-1.15%)
Nov 09, 2007 43.54 44.10 42.46 42.46 1,673,305 -1.53(-3.48%)
Nov 08, 2007 43.46 44.32 42.82 43.99 1,332,404 +0.90(+2.09%)
Nov 07, 2007 43.25 43.98 43.04 43.09 979,242 -0.71(-1.62%)
Nov 06, 2007 44.80 44.83 43.44 43.80 853,074 -0.78(-1.75%)
Nov 05, 2007 44.08 44.83 43.69 44.58 857,387 -0.08(-0.18%)
Nov 02, 2007 44.78 45.00 44.16 44.66 1,141,720 +0.22(+0.50%)
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.