• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Current Price
    Components
    Dashboard
    Latest News

    Dental Market Index (CIX: DENMI )

    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 (%)
    Jan 30, 2015 138.72 138.97 137.06 137.14 0 -2.84(-2.03%)
    Jan 29, 2015 139.69 140.42 138.40 139.98 0 +1.00(+0.72%)
    Jan 28, 2015 140.93 141.61 138.80 138.98 0 -1.50(-1.07%)
    Jan 27, 2015 140.74 141.54 139.33 140.48 0 -2.35(-1.65%)
    Jan 26, 2015 142.74 143.29 141.34 142.83 0 -0.18(-0.13%)
    Jan 23, 2015 144.00 144.38 142.68 143.01 0 -1.42(-0.99%)
    Jan 22, 2015 143.74 144.70 143.25 144.44 0 +1.84(+1.29%)
    Jan 21, 2015 141.68 143.20 140.84 142.60 0 +0.34(+0.24%)
    Jan 20, 2015 142.63 143.25 141.00 142.26 0 +0.46(+0.33%)
    Jan 16, 2015 140.10 141.98 139.64 141.79 0 +1.91(+1.37%)
    Jan 15, 2015 139.91 140.34 139.44 139.88 0 -0.35(-0.25%)
    Jan 14, 2015 139.74 140.75 139.19 140.24 0 -0.66(-0.46%)
    Jan 13, 2015 140.89 140.89 140.89 140.89 0 -0.02(-0.02%)
    Jan 12, 2015 141.81 142.12 140.12 140.91 0 -0.43(-0.30%)
    Jan 09, 2015 142.64 142.82 140.91 141.34 0 -1.38(-0.97%)
    Jan 08, 2015 141.37 142.99 141.03 142.72 0 +2.41(+1.72%)
    Jan 07, 2015 139.78 140.80 139.08 140.31 0 +1.22(+0.88%)
    Jan 06, 2015 140.18 140.77 138.25 139.09 0 -0.89(-0.64%)
    Jan 05, 2015 140.46 141.52 139.35 139.98 0 -1.49(-1.05%)
    Jan 02, 2015 142.10 142.57 140.69 141.47 0 -0.61(-0.43%)
    Dec 31, 2014 142.08 142.08 142.08 142.08 0 -1.32(-0.92%)
    Dec 30, 2014 143.53 144.19 142.93 143.40 0 -0.70(-0.48%)
    Dec 29, 2014 144.31 144.96 143.61 144.10 0 -0.37(-0.26%)
    Dec 26, 2014 144.41 145.26 144.00 144.47 0 +0.24(+0.16%)
    Dec 24, 2014 144.24 144.24 144.24 144.24 0 -0.01(-0.01%)
    Dec 23, 2014 144.58 145.18 143.66 144.25 0 -0.04(-0.03%)
    Dec 22, 2014 143.91 144.68 143.40 144.29 0 +0.86(+0.60%)
    Dec 19, 2014 143.18 144.30 142.60 143.43 0 +0.10(+0.07%)
    Dec 18, 2014 141.68 143.37 141.00 143.33 0 +3.15(+2.24%)
    Dec 17, 2014 138.67 140.77 138.03 140.18 0 +1.57(+1.13%)
    Dec 16, 2014 138.61 140.86 138.60 138.62 0 +0.58(+0.42%)
    Dec 15, 2014 139.68 140.49 137.57 138.03 0 -1.25(-0.90%)
    Dec 12, 2014 140.41 141.68 139.16 139.28 0 -1.69(-1.20%)
    Dec 11, 2014 140.61 142.35 140.29 140.97 0 +0.59(+0.42%)
    Dec 10, 2014 141.71 142.04 140.03 140.38 0 -1.68(-1.18%)
    Dec 09, 2014 141.95 142.66 140.76 142.06 0 -0.97(-0.68%)
    Dec 08, 2014 143.14 143.97 142.46 143.03 0 -0.34(-0.24%)
    Dec 05, 2014 143.29 143.70 142.25 143.37 0 -0.01(-0.01%)
    Dec 04, 2014 143.36 144.12 142.58 143.38 0 -0.20(-0.14%)
    Dec 03, 2014 143.79 144.45 142.65 143.58 0 -0.47(-0.33%)
    Dec 02, 2014 143.28 144.34 142.80 144.06 0 +1.21(+0.85%)
    Dec 01, 2014 142.91 143.69 142.11 142.84 0 -0.32(-0.22%)
    Nov 28, 2014 142.25 143.77 141.86 143.16 0 +1.35(+0.95%)
    Nov 26, 2014 141.81 141.81 141.81 141.81 0 +0.56(+0.39%)
    Nov 25, 2014 140.83 141.76 140.38 141.26 0 +0.36(+0.25%)
    Nov 24, 2014 141.41 141.62 140.31 140.90 0 -0.19(-0.13%)
    Nov 21, 2014 141.60 142.06 140.68 141.08 0 +0.52(+0.37%)
    Nov 20, 2014 140.14 141.01 139.82 140.56 0 -0.05(-0.03%)
    Nov 19, 2014 140.47 141.08 139.63 140.61 0 +0.25(+0.18%)
    Nov 18, 2014 139.91 140.67 139.46 140.36 0 +0.80(+0.57%)
    Nov 17, 2014 139.40 140.05 138.90 139.56 0 -0.02(-0.01%)
    Nov 14, 2014 139.82 140.26 139.06 139.58 0 -0.27(-0.19%)
    Nov 13, 2014 140.01 141.01 139.41 139.85 0 -0.36(-0.26%)
    Nov 12, 2014 140.07 140.78 139.57 140.21 0 +0.04(+0.03%)
    Nov 11, 2014 139.87 140.47 139.28 140.17 0 +0.63(+0.45%)
    Nov 10, 2014 138.91 139.78 138.27 139.54 0 +0.74(+0.53%)
    Nov 07, 2014 138.67 139.13 137.78 138.80 0 +0.04(+0.03%)
    Nov 06, 2014 138.79 139.45 137.97 138.76 0 +0.16(+0.11%)
    Nov 05, 2014 138.61 139.35 137.67 138.60 0 +0.29(+0.21%)
    Nov 04, 2014 137.53 138.84 137.01 138.31 0 +1.10(+0.80%)
    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.