• 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 31, 2011 98.08 98.39 96.88 97.30 0 -0.60(-0.62%)
    Jan 28, 2011 98.48 99.01 97.47 97.91 0 -1.22(-1.23%)
    Jan 27, 2011 99.48 99.93 98.28 99.12 0 -1.36(-1.35%)
    Jan 26, 2011 101.08 101.39 100.15 100.48 0 -0.25(-0.25%)
    Jan 25, 2011 100.48 101.14 99.88 100.74 0 -0.41(-0.40%)
    Jan 24, 2011 100.18 101.41 100.03 101.14 0 +0.72(+0.72%)
    Jan 21, 2011 100.47 100.81 99.79 100.42 0 +0.50(+0.50%)
    Jan 20, 2011 100.27 100.27 99.14 99.92 0 -0.32(-0.32%)
    Jan 19, 2011 100.62 101.21 99.75 100.24 0 -0.58(-0.58%)
    Jan 18, 2011 100.55 101.30 100.26 100.83 0 -0.32(-0.31%)
    Jan 14, 2011 101.14 101.14 101.14 0 +0.29(+0.29%)
    Jan 13, 2011 100.76 101.29 100.30 100.85 0 +0.29(+0.28%)
    Jan 12, 2011 99.88 100.73 98.99 100.56 0 +1.18(+1.19%)
    Jan 11, 2011 99.42 99.94 98.78 99.38 0 +0.05(+0.05%)
    Jan 10, 2011 98.99 99.57 98.66 99.33 0 -0.03(-0.03%)
    Jan 07, 2011 99.55 100.07 98.87 99.36 0 +0.13(+0.14%)
    Jan 06, 2011 99.64 99.91 98.83 99.22 0 -0.47(-0.47%)
    Jan 05, 2011 99.43 100.28 99.22 99.70 0 -0.66(-0.66%)
    Jan 04, 2011 100.31 100.78 99.59 100.36 0 +0.21(+0.21%)
    Jan 03, 2011 99.86 100.70 99.50 100.14 0 +0.63(+0.63%)
    Dec 31, 2010 99.32 99.92 99.03 99.52 0 +0.09(+0.09%)
    Dec 30, 2010 99.71 99.88 99.12 99.43 0 -0.23(-0.23%)
    Dec 29, 2010 99.87 100.19 99.47 99.66 0 -0.14(-0.14%)
    Dec 28, 2010 100.02 100.17 99.34 99.80 0 +0.07(+0.07%)
    Dec 27, 2010 99.76 100.13 99.09 99.72 0 -0.28(-0.28%)
    Dec 23, 2010 99.70 100.23 99.51 100.00 0 +0.17(+0.17%)
    Dec 22, 2010 99.27 100.01 99.01 99.83 0 +0.16(+0.16%)
    Dec 21, 2010 100.07 100.42 99.22 99.67 0 -0.25(-0.25%)
    Dec 20, 2010 99.98 100.62 99.40 99.92 0 +0.11(+0.12%)
    Dec 17, 2010 99.60 100.19 99.05 99.81 0 -0.12(-0.12%)
    Dec 16, 2010 98.87 100.19 98.18 99.92 0 +1.11(+1.13%)
    Dec 15, 2010 98.82 99.54 98.57 98.81 0 -0.03(-0.03%)
    Dec 14, 2010 98.38 99.12 98.13 98.84 0 +0.73(+0.74%)
    Dec 10, 2010 98.05 98.64 97.66 98.11 0 +0.47(+0.48%)
    Dec 09, 2010 97.63 97.97 97.06 97.65 0 +0.24(+0.24%)
    Dec 08, 2010 96.89 97.66 96.68 97.41 0 +0.41(+0.43%)
    Dec 07, 2010 97.59 98.17 96.76 97.00 0 -0.13(-0.14%)
    Dec 06, 2010 97.10 97.55 96.72 97.13 0 -0.40(-0.41%)
    Dec 03, 2010 97.14 97.76 96.59 97.53 0 +0.43(+0.44%)
    Dec 02, 2010 96.24 97.43 96.05 97.11 0 +0.79(+0.82%)
    Dec 01, 2010 95.59 96.66 95.42 96.32 0 +1.77(+1.87%)
    Nov 30, 2010 94.36 95.16 93.87 94.55 0 -1.19(-1.24%)
    Nov 29, 2010 95.71 96.11 94.65 95.74 0 -0.81(-0.84%)
    Nov 26, 2010 96.44 97.07 96.06 96.54 0 -0.43(-0.44%)
    Nov 24, 2010 96.63 96.98 96.98 96.98 0 +0.64(+0.66%)
    Nov 23, 2010 96.88 97.15 95.84 96.34 0 -1.87(-1.90%)
    Nov 22, 2010 98.03 98.54 97.21 98.20 0 -0.45(-0.46%)
    Nov 19, 2010 98.60 98.92 97.74 98.66 0 -0.05(-0.05%)
    Nov 18, 2010 98.09 99.10 97.92 98.70 0 +1.59(+1.63%)
    Nov 17, 2010 96.98 97.59 96.58 97.12 0 +0.48(+0.50%)
    Nov 16, 2010 98.01 98.11 96.22 96.64 0 -1.87(-1.89%)
    Nov 15, 2010 98.59 99.10 98.05 98.51 0 +0.04(+0.04%)
    Nov 12, 2010 98.43 99.01 97.90 98.46 0 -0.36(-0.36%)
    Nov 11, 2010 98.43 99.03 97.98 98.82 0 -0.23(-0.23%)
    Nov 10, 2010 98.88 99.29 98.16 99.05 0 +0.22(+0.23%)
    Nov 09, 2010 99.52 99.74 98.44 98.83 0 -0.76(-0.76%)
    Nov 08, 2010 99.76 100.06 99.20 99.59 0 -0.60(-0.60%)
    Nov 05, 2010 100.27 100.56 99.63 100.19 0 +0.34(+0.34%)
    Nov 04, 2010 99.00 100.24 98.76 99.85 0 +1.67(+1.70%)
    Nov 03, 2010 97.85 98.34 96.99 98.17 0 +0.45(+0.46%)
    Nov 02, 2010 97.82 98.26 97.41 97.72 0 +0.53(+0.54%)
    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.