• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    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 (%)
    Oct 31, 2012 105.94 106.58 104.93 105.36 0 -0.41(-0.38%)
    Oct 26, 2012 105.77 105.77 105.77 0 -0.56(-0.53%)
    Oct 25, 2012 106.19 107.28 105.54 106.33 0 +1.27(+1.21%)
    Oct 24, 2012 104.87 105.77 104.39 105.06 0 +0.54(+0.52%)
    Oct 23, 2012 105.12 105.50 104.06 104.52 0 -1.72(-1.62%)
    Oct 19, 2012 107.30 107.55 105.95 106.24 0 -1.36(-1.26%)
    Oct 18, 2012 107.58 107.97 106.88 107.60 0 -0.86(-0.80%)
    Oct 17, 2012 108.07 109.03 107.63 108.46 0 +0.04(+0.04%)
    Oct 16, 2012 108.17 108.73 107.83 108.42 0 +0.87(+0.81%)
    Oct 15, 2012 107.16 107.88 106.76 107.55 0 +0.86(+0.80%)
    Oct 12, 2012 107.05 107.55 106.50 106.70 0 -0.02(-0.01%)
    Oct 11, 2012 107.20 107.53 106.46 106.71 0 -0.10(-0.10%)
    Oct 10, 2012 107.50 107.74 106.55 106.82 0 -0.63(-0.59%)
    Oct 09, 2012 108.42 109.00 107.27 107.45 0 -1.51(-1.38%)
    Oct 08, 2012 108.81 109.30 108.33 108.96 0 -0.45(-0.41%)
    Oct 06, 2012 109.63 110.00 109.01 109.41 0 +0.00(+0.00%)
    Oct 05, 2012 109.63 110.00 109.01 109.41 0 +0.24(+0.22%)
    Oct 04, 2012 108.93 109.52 108.60 109.17 0 +0.72(+0.66%)
    Oct 03, 2012 108.18 108.85 107.70 108.45 0 +0.38(+0.35%)
    Oct 02, 2012 108.75 109.03 107.58 108.08 0 -0.14(-0.13%)
    Oct 01, 2012 108.06 109.13 107.49 108.22 0 +0.52(+0.48%)
    Sep 28, 2012 107.79 108.05 106.82 107.70 0 -0.64(-0.59%)
    Sep 27, 2012 108.31 108.71 107.57 108.33 0 +0.39(+0.37%)
    Sep 26, 2012 108.32 108.82 107.73 107.94 0 -0.54(-0.50%)
    Sep 25, 2012 108.95 109.44 108.34 108.48 0 -0.22(-0.20%)
    Sep 24, 2012 108.09 108.89 107.91 108.70 0 +0.31(+0.29%)
    Sep 21, 2012 108.81 109.05 108.15 108.39 0 -0.01(-0.01%)
    Sep 20, 2012 107.88 108.57 107.56 108.40 0 +0.02(+0.02%)
    Sep 19, 2012 108.20 108.93 107.88 108.38 0 -0.21(-0.19%)
    Sep 18, 2012 108.30 109.07 108.02 108.58 0 +0.35(+0.32%)
    Sep 17, 2012 107.97 108.50 107.75 108.24 0 +0.41(+0.38%)
    Sep 14, 2012 107.59 108.34 107.19 107.83 0 -0.07(-0.06%)
    Sep 13, 2012 106.49 108.21 106.26 107.90 0 +1.42(+1.33%)
    Sep 12, 2012 106.78 107.09 106.17 106.48 0 -0.13(-0.12%)
    Sep 11, 2012 106.48 107.05 106.15 106.61 0 +0.43(+0.41%)
    Sep 10, 2012 106.41 106.86 105.70 106.18 0 -0.63(-0.59%)
    Sep 07, 2012 106.52 107.11 106.12 106.82 0 +0.01(+0.01%)
    Sep 06, 2012 105.73 106.97 105.59 106.81 0 +1.78(+1.70%)
    Sep 05, 2012 105.11 105.51 104.75 105.03 0 +0.03(+0.02%)
    Sep 04, 2012 104.97 105.37 104.34 105.00 0 -0.23(-0.22%)
    Aug 31, 2012 105.24 105.24 105.24 0 +0.47(+0.45%)
    Aug 30, 2012 104.90 105.25 104.40 104.77 0 -0.38(-0.36%)
    Aug 29, 2012 105.25 105.61 104.97 105.15 0 -0.58(-0.55%)
    Aug 27, 2012 105.72 106.17 105.39 105.73 0 +0.09(+0.09%)
    Aug 24, 2012 105.00 105.90 104.76 105.64 0 +0.55(+0.52%)
    Aug 23, 2012 105.51 105.66 104.86 105.09 0 -0.33(-0.31%)
    Aug 22, 2012 105.05 105.66 104.85 105.42 0 -0.18(-0.17%)
    Aug 21, 2012 105.94 106.50 105.44 105.61 0 -0.29(-0.27%)
    Aug 20, 2012 105.95 106.30 105.55 105.90 0 -0.30(-0.28%)
    Aug 17, 2012 105.96 106.45 105.44 106.20 0 +0.05(+0.05%)
    Aug 16, 2012 105.63 106.33 105.26 106.15 0 +0.35(+0.33%)
    Aug 15, 2012 105.71 106.11 105.37 105.80 0 +0.14(+0.13%)
    Aug 14, 2012 105.58 106.02 105.07 105.65 0 +0.18(+0.17%)
    Aug 13, 2012 105.40 105.83 104.89 105.48 0 -0.32(-0.30%)
    Aug 11, 2012 104.98 105.83 104.55 105.79 0 +0.00(+0.00%)
    Aug 10, 2012 104.98 105.83 104.55 105.79 0 +0.37(+0.35%)
    Aug 09, 2012 105.29 105.86 105.04 105.42 0 -0.38(-0.35%)
    Aug 08, 2012 105.26 106.04 104.93 105.80 0 +0.25(+0.24%)
    Aug 07, 2012 105.20 106.08 105.00 105.54 0 +0.50(+0.47%)
    Aug 06, 2012 104.58 105.79 104.27 105.04 0 +0.46(+0.44%)
    Aug 03, 2012 103.81 105.18 103.74 104.58 0 +2.06(+2.01%)
    Aug 02, 2012 102.76 103.29 101.73 102.52 0 -0.59(-0.58%)
    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.