Dental Market Index (CIX: DENMI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	92.35	104.86	104.06	104.06	13,039,436	-0.81(-0.77%)
Dec 29, 2005	92.81	105.10	104.75	104.86	11,023,174	-0.03(-0.02%)
Dec 28, 2005	92.92	105.09	104.58	104.89	12,921,645	-0.42(-0.40%)
Dec 23, 2005	92.88	105.46	105.02	105.30	10,515,065	+0.15(+0.15%)
Dec 22, 2005	92.70	105.17	104.69	105.15	15,623,460	+0.12(+0.11%)
Dec 21, 2005	92.62	105.14	104.76	105.03	17,506,686	-0.04(-0.03%)
Dec 20, 2005	93.18	105.54	105.02	105.07	17,003,672	-0.33(-0.32%)
Dec 19, 2005	93.42	105.77	105.02	105.40	19,091,008	+0.33(+0.31%)
Dec 16, 2005	93.48	106.08	105.01	105.08	36,053,508	+0.07(+0.07%)
Dec 15, 2005	93.67	105.61	104.53	105.01	23,315,512	-0.59(-0.56%)
Dec 14, 2005	92.63	105.74	104.72	105.60	19,633,104	+0.76(+0.73%)
Dec 13, 2005	91.80	105.06	103.65	104.84	24,190,144	+1.18(+1.14%)
Dec 12, 2005	91.85	104.08	103.38	103.65	18,913,478	-0.00(-0.00%)
Dec 09, 2005	91.24	103.77	103.17	103.66	14,639,353	+0.49(+0.47%)
Dec 08, 2005	90.93	103.78	102.79	103.17	17,281,460	+0.24(+0.23%)
Dec 07, 2005	91.21	103.47	102.69	102.93	18,551,370	-0.53(-0.51%)
Dec 06, 2005	91.49	103.88	103.43	103.46	19,967,160	-0.26(-0.25%)
Dec 05, 2005	91.60	104.04	103.58	103.72	19,835,660	-0.32(-0.30%)
Dec 02, 2005	91.58	104.12	103.69	104.03	25,151,118	+0.33(+0.32%)
Dec 01, 2005	102.92	103.91	102.46	103.70	20,441,234	+1.25(+1.22%)
Nov 30, 2005	90.92	103.09	102.45	102.46	23,695,948	-0.49(-0.48%)
Nov 29, 2005	90.92	103.16	102.34	102.95	17,624,256	+0.46(+0.45%)
Nov 25, 2005	90.26	102.91	102.33	102.49	8,830,199	-0.41(-0.40%)
Nov 23, 2005	90.54	102.94	102.44	102.90	32,952,172	+0.22(+0.21%)
Nov 22, 2005	90.35	102.70	102.12	102.69	22,201,876	+0.31(+0.30%)
Nov 21, 2005	89.92	102.48	102.04	102.38	24,411,724	-0.10(-0.10%)
Nov 18, 2005	91.74	103.64	102.16	102.48	36,548,960	-1.15(-1.11%)
Nov 17, 2005	91.03	103.65	102.95	103.63	19,929,972	+0.67(+0.65%)
Nov 16, 2005	90.76	103.31	102.90	102.95	23,182,734	-0.16(-0.16%)
Nov 15, 2005	91.37	103.53	103.11	103.11	21,948,302	-0.40(-0.39%)
Nov 14, 2005	91.76	104.05	103.42	103.51	21,339,452	-0.54(-0.51%)
Nov 11, 2005	91.86	104.19	103.77	104.05	16,982,744	+0.28(+0.27%)
Nov 10, 2005	91.28	103.92	103.16	103.77	19,442,888	+0.61(+0.59%)
Nov 09, 2005	90.51	103.38	102.71	103.16	16,508,408	+0.31(+0.31%)
Nov 08, 2005	90.54	103.05	102.69	102.84	15,077,487	-0.20(-0.19%)
Nov 07, 2005	90.47	103.15	102.60	103.04	18,084,892	+0.42(+0.41%)
Nov 04, 2005	90.69	102.91	102.29	102.63	17,634,298	+0.18(+0.18%)
Nov 03, 2005	90.24	102.66	101.80	102.45	23,647,206	+0.64(+0.63%)
Nov 02, 2005	88.79	101.86	100.76	101.81	25,371,326	+0.70(+0.69%)
Nov 01, 2005	89.74	101.92	101.11	101.11	25,522,708	-0.67(-0.66%)
Oct 31, 2005	101.68	102.00	101.58	101.79	27,959,896	-0.06(-0.06%)
Oct 28, 2005	89.03	101.94	100.25	101.85	24,877,908	+1.61(+1.60%)
Oct 27, 2005	88.62	101.08	99.34	100.25	21,252,708	+0.89(+0.90%)
Oct 26, 2005	87.99	100.39	99.35	99.35	20,418,608	-0.74(-0.74%)
Oct 25, 2005	88.04	100.66	99.72	100.10	22,204,512	-0.57(-0.56%)
Oct 24, 2005	87.91	100.67	99.48	100.66	20,025,048	+1.19(+1.19%)
Oct 21, 2005	87.99	100.33	99.48	99.48	27,318,498	-0.50(-0.50%)
Oct 20, 2005	88.54	101.67	99.82	99.98	26,847,458	-1.69(-1.66%)
Oct 19, 2005	88.20	101.67	100.32	101.67	30,224,268	+0.91(+0.91%)
Oct 18, 2005	88.19	101.02	100.17	100.75	22,875,482	+0.39(+0.38%)
Oct 17, 2005	88.22	100.71	100.05	100.37	21,726,952	-0.31(-0.31%)
Oct 14, 2005	88.35	100.75	99.83	100.68	19,068,048	+0.85(+0.85%)
Oct 13, 2005	87.35	100.14	99.53	99.83	21,421,488	-0.08(-0.08%)
Oct 12, 2005	87.98	100.28	99.60	99.91	23,524,558	+0.20(+0.21%)
Oct 11, 2005	88.19	100.52	99.68	99.71	25,979,034	-0.81(-0.80%)
Oct 10, 2005	88.75	101.31	100.44	100.52	35,828,096	-0.69(-0.69%)
Oct 07, 2005	89.16	101.43	101.03	101.21	21,945,272	+0.18(+0.18%)
Oct 06, 2005	89.60	102.09	100.40	101.03	35,553,992	-0.22(-0.22%)
Oct 05, 2005	90.06	102.18	101.26	101.26	24,855,444	-1.08(-1.06%)
Oct 04, 2005	58.48	103.04	102.24	102.34	29,754,684	-0.68(-0.66%)
Oct 03, 2005	79.53	103.54	102.98	103.02	24,891,772	-0.23(-0.22%)
Sep 30, 2005	71.56	103.25	101.70	103.25	42,427,468	+1.39(+1.37%)
Sep 29, 2005	70.77	101.89	100.80	101.86	25,938,718	+0.63(+0.63%)
Sep 28, 2005	70.93	101.45	100.80	101.22	24,994,504	+0.24(+0.24%)
Sep 27, 2005	98.52	101.18	100.51	100.98	22,614,454	+0.06(+0.06%)
Sep 26, 2005	101.12	101.43	100.50	100.92	21,999,624	+0.42(+0.42%)
Sep 23, 2005	100.22	100.69	100.05	100.50	20,718,752	+0.64(+0.64%)
Sep 22, 2005	99.86	99.86	99.86	99.86	0	+0.64(+0.64%)
Sep 21, 2005	99.22	99.22	99.22	99.22	0	-0.43(-0.43%)
Sep 20, 2005	99.65	99.65	99.65	99.65	0	+0.22(+0.22%)
Sep 19, 2005	99.43	99.43	99.43	99.43	0	-0.38(-0.38%)
Sep 16, 2005	99.81	99.81	99.81	99.81	0	+0.38(+0.38%)
Sep 15, 2005	99.43	99.43	99.43	99.43	0	-0.04(-0.04%)
Sep 14, 2005	99.48	99.48	99.48	99.48	0	-0.29(-0.29%)
Sep 13, 2005	99.77	99.77	99.77	99.77	0	-1.30(-1.29%)
Sep 12, 2005	101.07	101.07	101.07	101.07	0	-0.36(-0.36%)
Sep 09, 2005	101.43	101.43	101.43	101.43	0	+1.18(+1.18%)
Sep 08, 2005	100.25	100.25	100.25	100.25	0	-0.56(-0.55%)
Sep 07, 2005	100.81	100.81	100.81	100.81	0	+0.18(+0.18%)
Sep 06, 2005	100.62	100.62	100.62	100.62	0	+1.17(+1.18%)
Sep 02, 2005	99.45	99.45	99.45	99.45	0	+0.44(+0.44%)

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.