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 31, 2004 25.08 25.48 25.08 25.48 411,000 +0.43(+1.70%)
Aug 30, 2004 25.48 25.48 24.85 25.05 321,700 +0.03(+0.12%)
Aug 27, 2004 24.73 25.07 24.73 25.02 249,200 +0.21(+0.87%)
Aug 26, 2004 25.02 25.02 24.66 24.80 131,700 -0.20(-0.78%)
Aug 25, 2004 24.75 25.02 24.64 25.00 392,500 +0.27(+1.07%)
Aug 24, 2004 24.49 24.75 24.36 24.73 222,200 +0.29(+1.19%)
Aug 23, 2004 24.67 24.68 24.35 24.45 177,700 -0.07(-0.27%)
Aug 20, 2004 24.36 24.65 24.20 24.51 166,000 +0.23(+0.95%)
Aug 19, 2004 24.29 24.45 24.05 24.28 220,300 -0.08(-0.33%)
Aug 18, 2004 23.83 24.38 23.61 24.36 309,800 +0.46(+1.95%)
Aug 17, 2004 23.82 23.93 23.65 23.89 336,700 +0.02(+0.10%)
Aug 16, 2004 23.80 24.05 23.62 23.87 414,900 +0.12(+0.51%)
Aug 13, 2004 23.81 24.07 23.72 23.75 199,600 -0.12(-0.50%)
Aug 12, 2004 24.09 24.09 23.82 23.87 239,800 -0.25(-1.06%)
Aug 11, 2004 24.02 24.26 23.84 24.12 445,600 +0.00(+0.02%)
Aug 10, 2004 23.75 24.12 23.66 24.12 417,000 +0.38(+1.58%)
Aug 09, 2004 23.95 24.12 23.71 23.75 401,600 -0.23(-0.96%)
Aug 06, 2004 24.68 24.79 23.98 23.98 539,300 -0.70(-2.86%)
Aug 05, 2004 25.17 25.25 24.49 24.68 704,200 -0.46(-1.83%)
Aug 04, 2004 25.00 25.25 24.81 25.14 354,000 +0.26(+1.05%)
Aug 03, 2004 24.80 24.99 24.55 24.88 466,600 +0.13(+0.53%)
Aug 02, 2004 24.16 24.75 24.00 24.75 394,800 +0.43(+1.79%)
Jul 30, 2004 24.38 24.50 24.19 24.32 228,500 -0.14(-0.59%)
Jul 29, 2004 24.23 24.60 23.89 24.46 443,600 +0.39(+1.64%)
Jul 28, 2004 24.91 25.09 23.88 24.07 604,900 -0.48(-1.96%)
Jul 27, 2004 23.43 24.90 23.36 24.55 568,100 +1.18(+5.03%)
Jul 26, 2004 24.09 24.28 23.15 23.37 645,600 -0.73(-3.03%)
Jul 23, 2004 24.64 24.65 24.02 24.10 298,800 -0.65(-2.65%)
Jul 22, 2004 24.71 24.86 24.18 24.75 464,900 +0.07(+0.30%)
Jul 21, 2004 25.48 25.48 24.68 24.68 255,800 -0.77(-3.04%)
Jul 20, 2004 25.35 25.48 24.93 25.45 314,800 +0.08(+0.32%)
Jul 19, 2004 25.21 25.50 25.16 25.38 227,300 +0.16(+0.63%)
Jul 16, 2004 25.93 26.01 25.21 25.21 391,700 -0.64(-2.49%)
Jul 15, 2004 25.93 26.16 25.50 25.86 252,700 -0.11(-0.42%)
Jul 14, 2004 25.70 26.09 25.62 25.97 239,400 +0.21(+0.82%)
Jul 13, 2004 25.87 25.92 25.65 25.76 144,800 -0.11(-0.43%)
Jul 12, 2004 25.81 26.00 25.68 25.87 424,000 +0.04(+0.14%)
Jul 09, 2004 26.09 26.12 25.69 25.84 358,900 -0.19(-0.73%)
Jul 08, 2004 26.24 26.32 26.02 26.02 352,900 -0.12(-0.48%)
Jul 07, 2004 25.75 26.20 25.70 26.15 363,800 +0.45(+1.75%)
Jul 06, 2004 26.05 26.09 25.70 25.70 185,800 -0.27(-1.04%)
Jul 02, 2004 25.93 26.05 25.74 25.97 195,500 +0.11(+0.41%)
Jul 01, 2004 26.11 26.42 25.64 25.86 371,200 -0.19(-0.71%)
Jun 30, 2004 25.71 26.13 25.61 26.05 738,100 +0.29(+1.13%)
Jun 29, 2004 25.07 25.82 24.85 25.76 412,900 +0.76(+3.04%)
Jun 28, 2004 24.77 25.29 24.73 25.00 278,300 +0.27(+1.07%)
Jun 25, 2004 25.00 25.00 24.73 24.73 328,000 -0.21(-0.86%)
Jun 24, 2004 25.00 25.14 24.75 24.95 203,200 -0.02(-0.08%)
Jun 23, 2004 24.86 25.07 24.70 24.97 263,200 +0.08(+0.34%)
Jun 22, 2004 25.01 25.08 24.66 24.89 305,400 -0.04(-0.14%)
Jun 21, 2004 25.32 25.32 24.92 24.92 261,700 -0.32(-1.29%)
Jun 18, 2004 25.12 25.53 25.07 25.25 423,200 +0.05(+0.22%)
Jun 17, 2004 24.76 25.23 24.59 25.19 282,900 +0.32(+1.27%)
Jun 16, 2004 24.89 25.02 24.64 24.88 240,900 +0.09(+0.38%)
Jun 15, 2004 25.02 25.19 24.73 24.78 395,900 -0.04(-0.14%)
Jun 14, 2004 25.30 25.34 24.66 24.82 246,700 -0.44(-1.74%)
Jun 10, 2004 25.01 25.30 24.95 25.25 196,400 +0.34(+1.36%)
Jun 09, 2004 24.98 25.31 24.91 24.91 249,800 -0.21(-0.86%)
Jun 08, 2004 25.24 25.46 25.03 25.13 388,900 -0.05(-0.22%)
Jun 07, 2004 25.14 25.45 25.14 25.18 339,900 +0.07(+0.30%)
Jun 04, 2004 25.02 25.50 24.91 25.11 389,900 +0.19(+0.76%)
Jun 03, 2004 25.06 25.25 24.91 24.92 294,400 -0.20(-0.82%)
Jun 02, 2004 25.39 25.45 25.05 25.12 255,000 -0.24(-0.95%)
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.