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 (%)
Feb 27, 2004 21.97 22.15 21.81 21.95 478,400 +0.00(+0.00%)
Feb 26, 2004 21.59 22.14 21.52 21.95 503,000 +0.40(+1.86%)
Feb 25, 2004 21.52 21.63 21.31 21.55 516,300 +0.04(+0.16%)
Feb 24, 2004 21.35 21.77 21.35 21.52 624,500 +0.12(+0.56%)
Feb 23, 2004 21.48 21.48 20.96 21.39 626,200 -0.07(-0.30%)
Feb 20, 2004 21.43 21.58 21.05 21.46 659,000 +0.48(+2.26%)
Feb 19, 2004 21.43 21.55 20.96 20.98 553,600 -0.39(-1.82%)
Feb 18, 2004 21.82 21.86 21.28 21.38 656,300 -0.67(-3.04%)
Feb 17, 2004 21.89 22.29 21.86 22.05 282,000 +0.26(+1.17%)
Feb 13, 2004 21.84 22.04 21.73 21.79 489,400 -0.17(-0.77%)
Feb 12, 2004 22.12 22.12 21.55 21.96 634,800 -0.16(-0.75%)
Feb 11, 2004 21.83 22.23 21.63 22.12 419,200 +0.32(+1.49%)
Feb 10, 2004 21.58 21.84 21.52 21.80 413,300 +0.23(+1.09%)
Feb 09, 2004 21.53 21.77 21.39 21.57 326,800 -0.12(-0.58%)
Feb 06, 2004 21.55 21.69 21.37 21.69 396,700 +0.24(+1.10%)
Feb 05, 2004 21.55 21.89 21.23 21.45 536,000 -0.12(-0.56%)
Feb 04, 2004 21.62 21.68 21.27 21.57 465,900 -0.17(-0.78%)
Feb 03, 2004 21.27 21.80 21.10 21.75 697,300 +0.45(+2.09%)
Feb 02, 2004 21.00 21.36 20.90 21.30 727,300 +0.30(+1.40%)
Jan 30, 2004 21.91 21.91 20.88 21.00 2,726,700 -0.89(-4.04%)
Jan 29, 2004 21.45 21.93 21.38 21.89 379,200 +0.44(+2.05%)
Jan 28, 2004 21.64 21.94 21.10 21.45 598,600 -0.39(-1.76%)
Jan 27, 2004 22.29 22.34 21.64 21.84 317,000 -0.35(-1.58%)
Jan 26, 2004 21.50 22.18 21.50 22.18 249,700 +0.54(+2.47%)
Jan 23, 2004 21.57 21.96 21.54 21.65 505,500 +0.02(+0.12%)
Jan 22, 2004 21.55 21.89 21.44 21.62 553,100 +0.12(+0.58%)
Jan 21, 2004 21.38 21.57 21.28 21.50 846,200 +0.15(+0.70%)
Jan 20, 2004 21.35 21.50 21.20 21.35 542,100 -0.17(-0.81%)
Jan 16, 2004 21.38 21.52 21.25 21.52 779,900 +0.12(+0.58%)
Jan 15, 2004 21.50 21.50 21.21 21.40 867,879 +0.00(+0.00%)
Jan 14, 2004 21.54 21.82 21.35 21.40 583,894 -0.12(-0.58%)
Jan 13, 2004 21.91 21.95 21.47 21.52 584,838 -0.21(-0.97%)
Jan 12, 2004 21.93 22.04 21.62 21.73 410,109 -0.25(-1.14%)
Jan 09, 2004 22.32 22.48 21.87 21.98 463,210 -0.04(-0.18%)
Jan 08, 2004 22.19 22.19 21.75 22.02 382,732 +0.14(+0.64%)
Jan 07, 2004 21.95 22.05 21.73 21.89 413,298 -0.11(-0.52%)
Jan 06, 2004 22.00 22.12 21.69 22.00 576,200 +0.04(+0.16%)
Jan 05, 2004 22.23 22.34 21.75 21.96 428,300 -0.37(-1.66%)
Jan 02, 2004 22.54 22.72 22.16 22.34 251,300 -0.25(-1.11%)
Dec 31, 2003 22.54 22.75 22.40 22.59 398,300 +0.03(+0.11%)
Dec 30, 2003 22.45 22.61 22.38 22.56 305,715 +0.03(+0.13%)
Dec 29, 2003 21.88 22.57 21.88 22.53 392,918 +0.54(+2.46%)
Dec 26, 2003 22.04 22.22 21.93 21.99 63,585 -0.05(-0.23%)
Dec 24, 2003 22.52 22.52 22.02 22.04 141,107 -0.05(-0.25%)
Dec 23, 2003 21.75 22.14 21.70 22.09 296,724 +0.14(+0.66%)
Dec 22, 2003 21.91 22.26 21.51 21.95 508,075 +0.11(+0.48%)
Dec 19, 2003 22.24 22.32 21.73 21.84 708,375 -0.30(-1.38%)
Dec 18, 2003 22.18 22.36 22.05 22.15 428,196 -0.08(-0.34%)
Dec 17, 2003 22.19 22.27 21.95 22.23 225,339 +0.01(+0.05%)
Dec 16, 2003 22.07 22.38 21.98 22.21 259,238 +0.07(+0.34%)
Dec 15, 2003 22.62 22.70 21.93 22.14 381,051 -0.32(-1.45%)
Dec 12, 2003 22.62 22.62 22.02 22.46 284,203 -0.16(-0.71%)
Dec 11, 2003 22.55 23.18 22.37 22.62 485,600 +0.14(+0.60%)
Dec 10, 2003 22.50 22.50 22.34 22.49 318,324 +0.08(+0.36%)
Dec 09, 2003 22.80 23.21 22.41 22.41 504,566 -0.34(-1.47%)
Dec 08, 2003 22.37 22.75 22.24 22.75 307,859 +0.30(+1.31%)
Dec 05, 2003 22.77 22.85 22.28 22.45 268,523 -0.32(-1.43%)
Dec 04, 2003 22.75 22.82 22.48 22.77 413,548 -0.18(-0.78%)
Dec 03, 2003 23.08 23.29 22.80 22.95 504,890 +0.05(+0.24%)
Dec 02, 2003 22.89 23.27 22.29 22.90 367,386 -0.04(-0.15%)
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.