• 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 (%)
    Nov 30, 2018 162.99 165.47 162.43 165.21 0 +2.50(+1.54%)
    Nov 29, 2018 162.22 163.72 161.56 162.71 0 +0.06(+0.04%)
    Nov 28, 2018 160.48 162.89 159.62 162.65 0 +2.36(+1.47%)
    Nov 27, 2018 158.98 160.67 158.19 160.29 0 +0.68(+0.43%)
    Nov 26, 2018 158.92 160.65 158.45 159.61 0 +0.88(+0.56%)
    Nov 23, 2018 158.34 159.69 157.67 158.72 0 +0.01(+0.01%)
    Nov 21, 2018 158.71 158.71 158.71 158.71 0 -0.16(-0.10%)
    Nov 20, 2018 159.66 161.24 157.84 158.88 0 -1.96(-1.22%)
    Nov 19, 2018 162.38 162.97 159.95 160.83 0 -1.52(-0.94%)
    Nov 16, 2018 160.43 163.51 160.11 162.35 0 +1.21(+0.75%)
    Nov 15, 2018 158.91 161.35 157.54 161.14 0 +1.44(+0.90%)
    Nov 14, 2018 160.30 161.12 158.67 159.70 0 -0.19(-0.12%)
    Nov 13, 2018 159.18 161.41 158.20 159.90 0 +0.71(+0.44%)
    Nov 12, 2018 160.61 161.67 158.25 159.19 0 -1.99(-1.24%)
    Nov 09, 2018 161.01 162.18 159.34 161.18 0 -0.14(-0.08%)
    Nov 08, 2018 160.03 161.79 159.52 161.32 0 +1.03(+0.65%)
    Nov 07, 2018 159.16 160.97 157.79 160.28 0 +2.29(+1.45%)
    Nov 06, 2018 156.43 158.39 155.67 157.99 0 +0.43(+0.27%)
    Nov 05, 2018 156.34 158.13 155.70 157.56 0 +1.89(+1.22%)
    Nov 02, 2018 156.36 156.92 154.34 155.67 0 -0.13(-0.09%)
    Nov 01, 2018 154.19 156.30 153.46 155.80 0 +2.14(+1.40%)
    Oct 31, 2018 154.51 155.70 152.02 153.66 0 -0.16(-0.10%)
    Oct 30, 2018 152.31 154.26 151.31 153.81 0 +1.86(+1.22%)
    Oct 29, 2018 153.40 154.66 150.22 151.95 0 +0.02(+0.01%)
    Oct 26, 2018 151.95 153.75 150.09 151.94 0 -1.61(-1.05%)
    Oct 24, 2018 155.12 157.97 151.93 153.55 0 -1.74(-1.12%)
    Oct 23, 2018 153.60 156.03 152.03 155.29 0 -1.37(-0.88%)
    Oct 22, 2018 157.48 158.35 154.92 156.66 0 -1.69(-1.07%)
    Oct 19, 2018 156.96 159.68 155.98 158.35 0 +4.62(+3.01%)
    Oct 18, 2018 156.21 156.71 152.81 153.73 0 -2.90(-1.85%)
    Oct 17, 2018 155.74 157.38 154.71 156.63 0 +0.59(+0.38%)
    Oct 16, 2018 153.96 156.20 153.50 156.04 0 +3.12(+2.04%)
    Oct 15, 2018 152.35 154.32 151.60 152.92 0 +0.39(+0.25%)
    Oct 12, 2018 153.15 153.83 150.79 152.53 0 +1.23(+0.81%)
    Oct 11, 2018 155.23 156.20 150.69 151.30 0 -3.82(-2.47%)
    Oct 10, 2018 158.27 158.92 154.95 155.12 0 -3.51(-2.22%)
    Oct 09, 2018 158.47 159.76 157.49 158.64 0 -0.47(-0.29%)
    Oct 08, 2018 159.07 160.12 157.64 159.10 0 -0.83(-0.52%)
    Oct 05, 2018 160.05 160.98 158.86 159.93 0 -0.30(-0.19%)
    Oct 04, 2018 161.63 161.94 159.02 160.23 0 -2.39(-1.47%)
    Oct 03, 2018 164.10 164.69 162.19 162.62 0 -0.96(-0.59%)
    Oct 02, 2018 162.79 164.20 162.01 163.58 0 +0.28(+0.17%)
    Oct 01, 2018 163.04 164.08 162.53 163.31 0 +0.79(+0.49%)
    Sep 28, 2018 162.18 163.02 161.62 162.52 0 +0.14(+0.09%)
    Sep 27, 2018 163.11 163.89 162.19 162.37 0 -0.67(-0.41%)
    Sep 26, 2018 163.08 164.37 162.50 163.04 0 +0.33(+0.20%)
    Sep 25, 2018 164.09 164.54 162.43 162.71 0 -0.82(-0.50%)
    Sep 24, 2018 164.53 165.11 162.87 163.53 0 -1.40(-0.85%)
    Sep 21, 2018 164.94 165.83 164.26 164.93 0 +0.64(+0.39%)
    Sep 20, 2018 163.31 164.97 162.67 164.29 0 +1.76(+1.08%)
    Sep 19, 2018 162.26 163.34 161.78 162.53 0 +0.23(+0.14%)
    Sep 18, 2018 161.50 162.91 160.70 162.30 0 +0.84(+0.52%)
    Sep 17, 2018 161.12 162.37 160.27 161.46 0 +0.15(+0.09%)
    Sep 14, 2018 161.37 162.04 160.38 161.31 0 -0.22(-0.14%)
    Sep 13, 2018 160.88 161.93 160.11 161.53 0 +1.07(+0.67%)
    Sep 12, 2018 160.01 161.89 158.66 160.46 0 +0.69(+0.43%)
    Sep 11, 2018 159.43 160.22 158.46 159.77 0 -0.25(-0.16%)
    Sep 10, 2018 160.31 161.51 159.73 160.02 0 +0.49(+0.31%)
    Sep 07, 2018 159.35 160.14 158.28 159.53 0 -0.69(-0.43%)
    Sep 06, 2018 160.42 161.18 159.31 160.22 0 -0.52(-0.32%)
    Sep 05, 2018 159.76 161.53 158.72 160.74 0 +0.24(+0.15%)
    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.