• 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 (%)
    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%)
    Nov 03, 2014 136.89 137.67 136.15 137.21 0 -0.20(-0.14%)
    Oct 31, 2014 137.23 137.74 136.58 137.40 0 +0.98(+0.72%)
    Oct 30, 2014 135.13 136.63 134.62 136.42 0 +0.63(+0.47%)
    Oct 28, 2014 135.15 136.00 134.83 135.78 0 +0.94(+0.70%)
    Oct 27, 2014 133.96 135.46 133.90 134.84 0 +0.45(+0.33%)
    Oct 24, 2014 132.37 135.02 133.25 134.39 0 +2.31(+1.75%)
    Oct 23, 2014 131.95 133.54 130.52 132.09 0 +0.87(+0.67%)
    Oct 21, 2014 130.05 131.40 129.42 131.21 0 +1.23(+0.94%)
    Oct 20, 2014 129.08 130.21 128.59 129.99 0 +0.51(+0.39%)
    Oct 17, 2014 128.98 130.05 128.11 129.48 0 +1.79(+1.40%)
    Oct 16, 2014 126.10 128.63 125.65 127.69 0 -0.46(-0.36%)
    Oct 15, 2014 127.34 128.84 125.64 128.15 0 -0.77(-0.60%)
    Oct 14, 2014 129.26 130.03 128.25 128.92 0 +0.23(+0.18%)
    Oct 13, 2014 130.08 130.70 128.30 128.69 0 -1.40(-1.08%)
    Oct 10, 2014 130.90 132.11 129.57 130.09 0 -0.78(-0.60%)
    Oct 09, 2014 132.53 133.23 130.69 130.88 0 -2.03(-1.52%)
    Oct 08, 2014 131.01 133.00 130.67 132.90 0 +2.00(+1.53%)
    Oct 07, 2014 131.57 132.39 130.65 130.90 0 -1.41(-1.07%)
    Oct 06, 2014 132.50 133.14 131.67 132.31 0 +0.42(+0.32%)
    Oct 03, 2014 131.31 132.31 130.70 131.89 0 +0.99(+0.76%)
    Oct 02, 2014 131.15 131.96 130.29 130.90 0 -0.40(-0.30%)
    Oct 01, 2014 132.62 132.82 131.03 131.30 0 -1.28(-0.96%)
    Sep 30, 2014 133.19 133.64 132.38 132.58 0 -0.73(-0.55%)
    Sep 29, 2014 132.58 133.81 132.14 133.30 0 -0.40(-0.30%)
    Sep 26, 2014 133.74 134.09 132.81 133.70 0 +0.30(+0.23%)
    Sep 25, 2014 134.72 134.87 133.24 133.40 0 -1.64(-1.21%)
    Sep 19, 2014 135.40 135.80 134.74 135.04 0 +0.17(+0.12%)
    Sep 18, 2014 134.62 135.24 134.36 134.87 0 +0.51(+0.38%)
    Sep 17, 2014 134.19 135.02 133.74 134.36 0 +0.23(+0.17%)
    Sep 16, 2014 133.09 134.48 132.92 134.13 0 +0.60(+0.45%)
    Sep 15, 2014 133.10 134.18 132.71 133.53 0 +0.38(+0.29%)
    Sep 12, 2014 133.40 133.58 132.64 133.16 0 -0.34(-0.25%)
    Sep 11, 2014 133.22 133.72 132.84 133.50 0 -0.37(-0.27%)
    Sep 10, 2014 133.31 134.30 133.01 133.86 0 +0.88(+0.66%)
    Sep 09, 2014 133.09 133.58 132.56 132.98 0 -0.47(-0.35%)
    Sep 08, 2014 133.31 133.93 132.81 133.45 0 -0.92(-0.69%)
    Sep 05, 2014 133.71 134.48 133.22 134.38 0 +0.15(+0.11%)
    Sep 04, 2014 134.12 134.80 133.48 134.22 0 +0.12(+0.09%)
    Sep 03, 2014 134.52 134.85 133.85 134.11 0 +0.15(+0.11%)
    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.