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 29, 2003 21.96 22.19 21.69 21.88 163,700 -0.16(-0.75%)
Aug 28, 2003 21.74 22.09 21.47 22.04 266,900 +0.50(+2.35%)
Aug 27, 2003 21.62 21.68 21.39 21.54 172,200 -0.07(-0.32%)
Aug 26, 2003 21.45 21.64 21.07 21.61 237,200 +0.12(+0.56%)
Aug 25, 2003 21.32 21.50 21.18 21.48 161,800 +0.14(+0.66%)
Aug 22, 2003 22.23 22.26 21.30 21.34 337,400 -0.70(-3.18%)
Aug 21, 2003 21.51 22.18 21.51 22.05 604,200 +0.57(+2.63%)
Aug 20, 2003 21.10 21.59 20.91 21.48 715,700 -0.10(-0.46%)
Aug 19, 2003 21.73 21.95 21.50 21.58 498,300 -0.17(-0.76%)
Aug 18, 2003 21.50 21.75 21.46 21.75 502,300 +0.35(+1.61%)
Aug 15, 2003 21.36 22.50 20.50 21.40 258,500 -0.05(-0.26%)
Aug 14, 2003 21.38 21.57 21.13 21.45 415,300 +0.13(+0.61%)
Aug 13, 2003 21.19 21.38 21.02 21.32 635,500 +0.16(+0.76%)
Aug 12, 2003 21.00 21.25 20.82 21.16 301,000 +0.16(+0.79%)
Aug 11, 2003 21.02 21.27 20.85 21.00 241,800 +0.02(+0.07%)
Aug 08, 2003 20.97 21.25 20.95 20.98 428,500 +0.06(+0.29%)
Aug 07, 2003 21.08 21.31 20.67 20.93 365,600 -0.06(-0.31%)
Aug 06, 2003 20.95 21.32 20.78 20.99 303,800 +0.02(+0.10%)
Aug 05, 2003 21.41 21.50 20.88 20.97 408,600 -0.35(-1.64%)
Aug 04, 2003 21.45 21.55 20.84 21.32 328,800 -0.04(-0.21%)
Aug 01, 2003 21.86 21.86 21.07 21.36 485,800 -0.40(-1.84%)
Jul 31, 2003 22.19 22.26 21.57 21.77 438,300 -0.45(-2.05%)
Jul 30, 2003 22.02 22.30 21.50 22.22 453,600 +0.22(+1.02%)
Jul 29, 2003 22.09 22.20 21.55 22.00 566,400 +0.07(+0.34%)
Jul 28, 2003 22.05 22.18 21.86 21.92 244,300 -0.05(-0.25%)
Jul 25, 2003 21.55 22.02 21.38 21.98 233,500 +0.48(+2.23%)
Jul 24, 2003 22.02 22.15 21.39 21.50 275,800 -0.35(-1.62%)
Jul 23, 2003 21.69 22.22 21.45 21.85 283,200 -0.24(-1.11%)
Jul 22, 2003 21.62 22.34 21.41 22.09 289,500 +0.58(+2.70%)
Jul 21, 2003 21.70 21.88 21.34 21.52 397,200 -0.29(-1.35%)
Jul 18, 2003 21.45 21.86 20.61 21.81 313,800 +0.45(+2.11%)
Jul 17, 2003 21.92 22.00 21.27 21.36 448,200 -0.64(-2.91%)
Jul 16, 2003 22.22 22.30 21.81 22.00 623,300 -0.35(-1.57%)
Jul 15, 2003 22.05 22.45 22.05 22.35 507,900 +0.25(+1.13%)
Jul 14, 2003 21.97 22.52 21.81 22.10 523,700 +0.19(+0.87%)
Jul 11, 2003 21.33 21.95 21.25 21.91 342,100 +0.59(+2.79%)
Jul 10, 2003 21.34 21.50 21.14 21.32 503,300 +0.01(+0.05%)
Jul 09, 2003 21.37 21.45 21.09 21.30 449,100 -0.14(-0.63%)
Jul 08, 2003 21.25 21.50 20.89 21.44 704,800 +0.25(+1.18%)
Jul 07, 2003 20.55 21.23 20.45 21.19 518,400 +0.68(+3.32%)
Jul 03, 2003 20.50 20.84 20.45 20.51 240,300 +0.00(+0.00%)
Jul 02, 2003 20.55 20.55 20.34 20.51 282,328 -0.05(-0.24%)
Jul 01, 2003 20.24 20.62 20.20 20.56 785,600 +0.08(+0.39%)
Jun 30, 2003 20.10 20.55 20.09 20.48 701,100 +0.27(+1.31%)
Jun 27, 2003 20.18 20.55 19.96 20.21 335,500 +0.02(+0.12%)
Jun 26, 2003 20.09 20.34 19.95 20.19 341,500 +0.31(+1.56%)
Jun 25, 2003 19.93 20.16 19.82 19.88 400,100 -0.12(-0.60%)
Jun 24, 2003 19.98 20.18 19.90 20.00 329,900 +0.01(+0.05%)
Jun 23, 2003 20.06 20.23 19.80 19.99 543,500 -0.16(-0.79%)
Jun 20, 2003 19.88 20.23 19.80 20.15 356,300 +0.35(+1.77%)
Jun 19, 2003 20.12 20.18 19.79 19.80 574,400 -0.36(-1.81%)
Jun 18, 2003 20.07 20.17 19.96 20.16 488,000 +0.05(+0.25%)
Jun 17, 2003 20.34 20.34 19.71 20.11 468,000 -0.13(-0.64%)
Jun 16, 2003 19.70 20.55 19.58 20.25 407,400 +0.66(+3.34%)
Jun 13, 2003 20.12 20.38 19.50 19.59 289,900 -0.52(-2.61%)
Jun 12, 2003 20.09 20.23 19.75 20.11 414,500 -0.00(-0.00%)
Jun 11, 2003 19.64 20.13 19.54 20.11 568,100 +0.50(+2.55%)
Jun 10, 2003 19.25 19.62 19.25 19.61 403,500 +0.30(+1.55%)
Jun 09, 2003 19.10 19.45 19.08 19.32 503,626 +0.21(+1.13%)
Jun 06, 2003 19.48 19.68 19.09 19.10 1,417,200 -0.31(-1.60%)
Jun 05, 2003 19.40 19.45 19.11 19.41 667,300 +0.04(+0.21%)
Jun 04, 2003 19.05 19.50 18.94 19.37 606,100 +0.42(+2.22%)
Jun 03, 2003 18.95 19.05 18.78 18.95 323,600 +0.10(+0.53%)
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.