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, 2009 23.13 23.66 22.73 23.12 3,757,529 -0.95(-3.95%)
Feb 26, 2009 25.05 25.23 24.03 24.07 2,224,984 -0.83(-3.33%)
Feb 25, 2009 25.60 25.74 24.79 24.90 2,201,142 -0.96(-3.71%)
Feb 24, 2009 25.65 25.92 25.16 25.86 1,729,441 +0.67(+2.66%)
Feb 23, 2009 25.80 26.35 25.15 25.19 1,496,614 -0.67(-2.59%)
Feb 20, 2009 26.08 26.24 25.65 25.86 2,367,824 -0.37(-1.41%)
Feb 19, 2009 25.96 26.54 25.81 26.23 2,652,244 +0.52(+2.02%)
Feb 18, 2009 25.26 25.84 24.99 25.71 2,320,577 +0.51(+2.02%)
Feb 17, 2009 24.69 25.69 24.69 25.20 2,126,117 -0.90(-3.45%)
Feb 13, 2009 26.32 26.62 26.08 26.10 1,411,063 -0.13(-0.50%)
Feb 12, 2009 25.68 26.33 25.50 26.23 1,400,277 +0.43(+1.67%)
Feb 11, 2009 25.98 26.30 25.59 25.80 1,423,191 -0.07(-0.27%)
Feb 10, 2009 26.49 26.72 25.79 25.87 2,671,534 -0.83(-3.11%)
Feb 09, 2009 27.03 27.15 26.58 26.70 1,161,761 -0.30(-1.11%)
Feb 06, 2009 27.18 27.34 26.66 27.00 2,010,239 +0.12(+0.45%)
Feb 05, 2009 25.50 27.47 23.75 26.88 6,016,413 -0.57(-2.08%)
Feb 04, 2009 27.14 28.34 27.14 27.45 1,895,173 -0.06(-0.22%)
Feb 03, 2009 27.41 27.67 26.86 27.51 1,478,069 +0.15(+0.55%)
Feb 02, 2009 26.75 27.50 26.54 27.36 1,846,203 +0.45(+1.67%)
Jan 30, 2009 27.39 27.68 26.81 26.91 2,862,999 -0.72(-2.61%)
Jan 29, 2009 28.18 28.50 27.58 27.63 1,787,567 -0.95(-3.32%)
Jan 28, 2009 28.11 28.72 27.83 28.58 2,196,786 +0.87(+3.14%)
Jan 27, 2009 27.42 28.25 27.09 27.71 1,930,831 +0.34(+1.24%)
Jan 26, 2009 26.58 27.63 26.52 27.37 1,746,851 +0.70(+2.62%)
Jan 23, 2009 26.21 26.93 25.92 26.67 2,906,504 +0.10(+0.38%)
Jan 22, 2009 26.52 26.69 26.00 26.57 1,705,122 +0.01(+0.04%)
Jan 21, 2009 26.53 26.64 25.90 26.56 2,610,242 +0.44(+1.68%)
Jan 20, 2009 27.21 27.52 26.05 26.12 2,610,725 -1.03(-3.79%)
Jan 16, 2009 27.75 27.75 26.86 27.15 2,079,422 -0.26(-0.95%)
Jan 15, 2009 27.11 27.50 26.51 27.41 1,623,308 +0.37(+1.37%)
Jan 14, 2009 27.68 27.83 26.83 27.04 2,193,537 -1.02(-3.64%)
Jan 13, 2009 27.54 28.24 27.40 28.06 2,180,902 +0.52(+1.89%)
Jan 12, 2009 27.83 27.84 27.33 27.54 1,409,027 +0.13(+0.47%)
Jan 09, 2009 27.25 27.73 27.21 27.41 1,444,638 -0.40(-1.44%)
Jan 08, 2009 27.50 27.96 27.18 27.81 1,875,533 +0.33(+1.20%)
Jan 07, 2009 27.04 27.58 26.99 27.48 2,345,399 +0.08(+0.29%)
Jan 06, 2009 28.40 28.66 27.23 27.40 2,324,613 -0.75(-2.66%)
Jan 05, 2009 29.05 29.11 27.94 28.15 1,484,134 -0.96(-3.30%)
Jan 02, 2009 28.02 29.19 28.02 29.11 1,574,144 +0.87(+3.08%)
Dec 31, 2008 27.65 28.69 27.50 28.24 2,242,825 +0.68(+2.47%)
Dec 30, 2008 26.56 27.56 26.27 27.56 1,357,537 +1.06(+4.00%)
Dec 29, 2008 26.94 27.34 26.07 26.50 1,215,564 -0.59(-2.18%)
Dec 26, 2008 27.20 27.79 26.58 27.09 322,153 +0.07(+0.26%)
Dec 24, 2008 26.94 27.23 26.62 27.02 524,416 +0.37(+1.39%)
Dec 23, 2008 26.42 27.23 26.42 26.65 1,109,781 -0.06(-0.22%)
Dec 22, 2008 27.62 27.63 26.12 26.71 1,872,905 -0.35(-1.29%)
Dec 19, 2008 27.98 28.10 26.95 27.06 2,999,601 -0.57(-2.06%)
Dec 18, 2008 27.20 28.18 26.80 27.63 2,743,099 +0.80(+2.98%)
Dec 17, 2008 27.05 27.71 26.80 26.83 2,587,320 -0.56(-2.04%)
Dec 16, 2008 25.77 27.42 25.77 27.39 2,488,611 +1.74(+6.78%)
Dec 15, 2008 26.49 26.68 25.41 25.65 2,036,918 -0.84(-3.17%)
Dec 12, 2008 26.22 26.95 25.84 26.49 1,771,462 +0.21(+0.80%)
Dec 11, 2008 26.07 26.97 26.07 26.28 2,026,248 +0.07(+0.27%)
Dec 10, 2008 25.94 26.38 25.36 26.21 1,941,550 +0.65(+2.54%)
Dec 09, 2008 25.54 26.15 25.39 25.56 1,947,356 -0.35(-1.35%)
Dec 08, 2008 25.18 26.10 24.91 25.91 3,075,605 +1.18(+4.77%)
Dec 05, 2008 23.62 24.78 22.85 24.73 2,179,699 +1.03(+4.35%)
Dec 04, 2008 25.10 25.26 23.28 23.70 2,574,061 -1.70(-6.69%)
Dec 03, 2008 24.73 25.86 24.37 25.40 2,383,745 +0.24(+0.95%)
Dec 02, 2008 25.37 25.44 24.15 25.16 3,765,165 +0.84(+3.45%)
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.