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 29, 2016 58.23 59.33 57.73 58.89 1,563,307 +0.76(+1.31%)
Jan 28, 2016 59.26 59.45 57.84 58.13 1,162,236 -0.69(-1.17%)
Jan 27, 2016 59.10 59.88 58.39 58.82 1,443,548 -0.40(-0.68%)
Jan 26, 2016 57.52 59.26 57.32 59.22 1,513,067 +1.79(+3.12%)
Jan 25, 2016 57.45 57.83 57.22 57.43 839,018 -0.09(-0.16%)
Jan 22, 2016 56.82 57.57 56.37 57.52 812,923 +1.17(+2.08%)
Jan 21, 2016 56.74 56.82 55.93 56.35 1,639,922 -0.25(-0.44%)
Jan 20, 2016 55.76 57.05 55.00 56.60 2,149,816 +0.24(+0.43%)
Jan 19, 2016 57.22 57.22 56.15 56.36 1,584,261 -0.13(-0.23%)
Jan 15, 2016 56.49 56.49 56.49 0 +0.03(+0.05%)
Jan 14, 2016 55.93 56.72 55.50 56.46 1,343,077 +0.94(+1.69%)
Jan 13, 2016 56.61 56.83 55.48 55.52 1,055,047 -0.97(-1.72%)
Jan 12, 2016 56.10 56.86 55.94 56.49 1,533,967 +0.61(+1.09%)
Jan 11, 2016 57.10 57.10 55.46 55.88 1,865,998 -1.11(-1.95%)
Jan 08, 2016 58.89 59.39 56.89 56.99 1,233,715 -1.68(-2.86%)
Jan 07, 2016 58.30 58.97 58.04 58.67 1,140,379 -0.52(-0.88%)
Jan 06, 2016 59.57 60.07 58.85 59.19 1,179,656 -0.87(-1.45%)
Jan 05, 2016 59.25 60.29 58.90 60.06 1,611,309 +1.20(+2.04%)
Jan 04, 2016 59.21 59.87 58.29 58.86 1,387,142 -1.99(-3.27%)
Dec 31, 2015 60.85 60.85 60.85 0 -0.56(-0.91%)
Dec 30, 2015 61.73 61.80 61.40 61.41 405,074 -0.50(-0.81%)
Dec 29, 2015 61.64 62.22 61.57 61.91 346,345 +0.70(+1.14%)
Dec 28, 2015 60.78 61.24 60.54 61.21 387,702 +0.30(+0.49%)
Dec 24, 2015 60.91 60.91 60.91 0 -0.13(-0.21%)
Dec 23, 2015 60.90 61.29 60.36 61.04 425,525 +0.46(+0.76%)
Dec 22, 2015 60.31 60.77 59.72 60.58 446,071 +0.53(+0.88%)
Dec 21, 2015 60.11 60.41 59.67 60.05 589,016 +0.42(+0.70%)
Dec 18, 2015 60.17 60.45 59.60 59.63 1,265,871 -0.63(-1.05%)
Dec 17, 2015 60.44 60.56 59.77 60.26 654,741 -0.19(-0.31%)
Dec 16, 2015 60.30 60.86 59.82 60.45 1,426,046 +0.51(+0.85%)
Dec 15, 2015 60.21 60.36 59.07 59.94 1,026,191 +0.26(+0.44%)
Dec 14, 2015 60.04 60.10 59.11 59.68 752,680 -0.11(-0.18%)
Dec 11, 2015 60.18 60.51 59.49 59.79 976,414 -1.08(-1.77%)
Dec 10, 2015 60.82 61.17 60.37 60.87 988,015 -0.02(-0.03%)
Dec 09, 2015 61.80 62.14 60.69 60.89 1,357,001 -1.31(-2.11%)
Dec 08, 2015 62.45 62.92 61.93 62.20 933,976 -0.76(-1.21%)
Dec 07, 2015 63.08 63.45 62.70 62.96 766,739 -0.12(-0.19%)
Dec 04, 2015 62.90 63.44 62.37 63.08 1,972,012 +0.47(+0.75%)
Dec 03, 2015 62.40 62.79 62.16 62.61 1,941,147 +0.17(+0.27%)
Dec 02, 2015 61.72 62.56 61.61 62.44 1,154,214 +0.47(+0.76%)
Dec 01, 2015 60.94 62.02 60.88 61.97 1,004,649 +1.31(+2.16%)
Nov 30, 2015 61.07 61.40 60.60 60.66 981,332 -0.45(-0.74%)
Nov 27, 2015 61.09 61.43 60.87 61.11 293,437 +0.16(+0.26%)
Nov 25, 2015 60.95 60.95 60.95 0 -0.17(-0.28%)
Nov 24, 2015 61.48 62.00 60.66 61.12 918,156 -0.59(-0.96%)
Nov 23, 2015 62.13 61.71 616,015 +0.45(+0.73%)
Nov 20, 2015 60.96 61.26 881,415 +0.17(+0.28%)
Nov 19, 2015 60.58 61.13 60.12 61.09 642,148 +0.24(+0.39%)
Nov 18, 2015 60.51 61.12 60.40 60.85 670,882 +0.47(+0.78%)
Nov 17, 2015 59.96 60.76 59.64 60.38 819,311 +0.33(+0.55%)
Nov 16, 2015 59.47 60.31 59.23 60.05 708,492 +0.68(+1.15%)
Nov 13, 2015 59.59 59.85 59.31 59.37 1,042,028 -0.28(-0.47%)
Nov 12, 2015 60.42 60.78 59.62 59.65 887,181 -1.09(-1.79%)
Nov 11, 2015 61.20 61.38 60.69 60.74 599,730 -0.65(-1.06%)
Nov 10, 2015 60.64 61.52 60.42 61.39 970,180 +0.90(+1.49%)
Nov 09, 2015 61.46 61.66 60.18 60.49 1,026,530 -1.16(-1.88%)
Nov 06, 2015 61.30 61.67 61.03 61.65 964,617 +0.10(+0.16%)
Nov 05, 2015 62.09 62.47 61.34 61.55 1,021,126 -0.48(-0.77%)
Nov 04, 2015 62.32 62.38 61.80 62.03 1,009,660 -0.06(-0.10%)
Nov 03, 2015 62.37 62.45 61.54 62.09 1,140,830 -0.25(-0.40%)
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.