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 (%)
Aug 30, 2002 19.80 20.05 19.80 19.84 261,000 -0.13(-0.65%)
Aug 29, 2002 20.20 20.21 19.52 19.96 499,900 -0.23(-1.16%)
Aug 28, 2002 20.23 20.29 20.00 20.20 347,300 -0.20(-0.98%)
Aug 27, 2002 20.30 20.50 20.05 20.40 558,500 -0.04(-0.20%)
Aug 26, 2002 20.20 20.50 19.90 20.44 804,615 +0.25(+1.23%)
Aug 23, 2002 20.62 20.76 20.19 20.19 798,894 -0.56(-2.69%)
Aug 22, 2002 21.25 21.30 20.65 20.75 1,165,400 -0.55(-2.61%)
Aug 21, 2002 21.41 21.75 21.19 21.30 1,043,700 -0.12(-0.54%)
Aug 20, 2002 21.35 21.72 21.20 21.42 608,948 +0.62(+3.01%)
Aug 16, 2002 21.23 21.23 20.57 20.80 509,937 -0.28(-1.33%)
Aug 15, 2002 21.20 21.23 20.90 21.07 841,563 +0.02(+0.09%)
Aug 14, 2002 20.18 21.15 19.88 21.06 1,039,900 +0.80(+3.93%)
Aug 13, 2002 20.48 20.60 20.11 20.26 822,151 -0.11(-0.54%)
Aug 12, 2002 20.12 20.48 19.90 20.37 513,180 +0.60(+3.03%)
Aug 07, 2002 19.62 19.79 19.32 19.77 802,077 +0.30(+1.57%)
Aug 06, 2002 19.09 19.81 19.09 19.46 725,836 +0.36(+1.91%)
Aug 05, 2002 19.50 19.62 19.00 19.10 455,556 -0.25(-1.29%)
Aug 02, 2002 19.61 20.00 19.34 19.35 704,200 -0.23(-1.17%)
Aug 01, 2002 19.66 19.81 19.27 19.58 881,112 -0.24(-1.21%)
Jul 31, 2002 19.48 19.95 19.30 19.82 860,400 +0.34(+1.75%)
Jul 30, 2002 19.50 19.55 19.02 19.48 643,968 -0.02(-0.08%)
Jul 29, 2002 18.41 19.66 18.39 19.50 708,900 +1.12(+6.10%)
Jul 26, 2002 18.41 18.55 17.88 18.38 680,973 -0.05(-0.24%)
Jul 25, 2002 17.88 18.55 17.75 18.42 880,400 +0.53(+2.93%)
Jul 24, 2002 17.14 18.05 16.73 17.89 798,954 +1.04(+6.14%)
Jul 23, 2002 15.65 17.18 15.62 16.86 1,419,000 +1.22(+7.83%)
Jul 22, 2002 15.93 16.15 15.63 15.63 498,673 -0.27(-1.67%)
Jul 19, 2002 16.38 16.48 15.75 15.90 930,600 -1.44(-8.33%)
Jul 17, 2002 16.80 17.36 16.80 17.34 454,200 +0.28(+1.64%)
Jul 12, 2002 16.90 17.29 16.80 17.07 237,600 +0.21(+1.28%)
Jul 11, 2002 16.71 17.10 16.25 16.85 590,600 -0.04(-0.23%)
Jul 10, 2002 17.58 17.75 16.83 16.89 501,200 -0.69(-3.90%)
Jul 09, 2002 17.73 17.73 17.57 17.57 497,400 -0.16(-0.90%)
Jul 08, 2002 18.09 18.09 17.73 17.73 320,100 -0.36(-1.96%)
Jul 05, 2002 17.38 18.10 17.37 18.09 99,600 +0.72(+4.15%)
Jul 04, 2002 17.45 17.55 17.25 17.37 300,800 +0.00(+0.00%)
Jul 03, 2002 17.45 17.55 17.25 17.37 299,700 -0.21(-1.19%)
Jul 02, 2002 18.09 18.18 17.43 17.58 389,600 -0.49(-2.68%)
Jul 01, 2002 18.42 18.43 18.02 18.07 404,600 -0.39(-2.11%)
Jun 28, 2002 18.60 18.80 18.15 18.45 797,800 +0.02(+0.11%)
Jun 27, 2002 18.15 18.55 18.11 18.43 437,900 +0.45(+2.47%)
Jun 26, 2002 17.85 18.18 17.62 17.99 338,500 -0.07(-0.36%)
Jun 25, 2002 18.44 18.70 17.89 18.05 519,100 -1.07(-5.59%)
Jun 21, 2002 19.80 19.80 19.10 19.12 1,215,900 -0.39(-2.02%)
Jun 20, 2002 19.21 19.74 19.20 19.52 451,700 +0.31(+1.61%)
Jun 19, 2002 19.00 19.21 18.75 19.21 498,500 +0.16(+0.81%)
Jun 18, 2002 19.20 19.27 19.00 19.05 330,800 -0.14(-0.70%)
Jun 17, 2002 19.02 19.40 19.02 19.19 629,000 +0.20(+1.05%)
Jun 14, 2002 18.14 19.09 17.80 18.99 633,600 +0.58(+3.18%)
Jun 12, 2002 18.45 18.77 17.89 18.41 297,900 -0.22(-1.21%)
Jun 11, 2002 19.20 19.40 18.54 18.63 272,200 -0.56(-2.92%)
Jun 10, 2002 19.15 19.37 19.04 19.19 486,600 +0.04(+0.21%)
Jun 07, 2002 18.18 19.38 18.10 19.15 417,500 +0.20(+1.06%)
Jun 06, 2002 19.23 19.29 18.78 18.95 508,100 -0.29(-1.51%)
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.