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 31, 2007	122.20	122.43	121.25	121.25	17,730,162	-1.17(-0.96%)
Dec 28, 2007	122.54	122.80	121.91	122.43	19,489,586	-0.03(-0.02%)
Dec 27, 2007	122.85	123.04	122.19	122.45	29,578,588	-0.34(-0.28%)
Dec 26, 2007	122.76	122.88	122.51	122.80	14,619,847	-0.08(-0.07%)
Dec 24, 2007	122.32	123.32	122.49	122.88	8,069,044	+0.39(+0.31%)
Dec 21, 2007	122.10	122.72	121.50	122.49	40,629,688	+1.00(+0.82%)
Dec 20, 2007	122.06	121.95	121.07	121.50	22,140,448	+0.16(+0.13%)
Dec 19, 2007	121.68	122.01	120.98	121.33	25,550,454	+0.13(+0.11%)
Dec 18, 2007	122.26	122.14	120.71	121.20	27,845,276	-0.34(-0.28%)
Dec 17, 2007	122.61	123.33	121.54	121.54	32,027,732	-1.78(-1.45%)
Dec 14, 2007	123.92	124.56	123.33	123.33	31,663,840	-1.23(-0.99%)
Dec 13, 2007	124.51	124.75	123.72	124.56	36,439,544	+0.44(+0.36%)
Dec 12, 2007	124.93	124.97	122.31	124.12	40,170,008	+1.81(+1.48%)
Dec 11, 2007	124.55	124.56	122.31	122.31	31,842,908	-1.82(-1.46%)
Dec 10, 2007	123.80	124.22	123.42	124.13	21,858,760	+0.70(+0.57%)
Dec 07, 2007	123.12	123.74	122.83	123.42	22,078,988	+0.60(+0.49%)
Dec 06, 2007	122.08	122.83	122.01	122.83	22,284,626	+0.52(+0.43%)
Dec 05, 2007	122.06	122.50	121.39	122.31	24,622,600	+0.92(+0.75%)
Dec 04, 2007	122.02	122.37	121.29	121.39	25,284,156	-0.76(-0.62%)
Dec 03, 2007	123.21	123.23	121.90	122.15	27,287,804	-0.15(-0.12%)
Nov 30, 2007	123.45	123.16	121.77	122.30	34,643,104	+0.42(+0.35%)
Nov 29, 2007	121.62	122.03	121.27	121.88	22,723,376	+0.61(+0.50%)
Nov 28, 2007	119.68	121.31	119.30	121.27	35,681,492	+1.97(+1.65%)
Nov 27, 2007	118.67	119.40	117.99	119.30	35,000,916	+1.30(+1.10%)
Nov 26, 2007	120.13	120.17	117.99	117.99	36,015,008	-1.43(-1.20%)
Nov 23, 2007	119.66	119.85	115.41	119.43	16,188,439	+4.02(+3.48%)
Nov 21, 2007	116.51	117.03	115.41	115.41	40,721,236	-1.62(-1.38%)
Nov 20, 2007	116.34	117.56	116.23	117.03	31,546,076	+0.54(+0.46%)
Nov 19, 2007	116.77	117.63	116.16	116.49	29,048,764	-1.13(-0.96%)
Nov 16, 2007	117.26	117.73	116.66	117.63	38,698,244	+0.86(+0.73%)
Nov 15, 2007	116.81	117.81	116.59	116.77	26,733,400	-0.52(-0.45%)
Nov 14, 2007	118.19	118.41	117.26	117.29	32,326,332	-0.63(-0.53%)
Nov 13, 2007	117.35	117.92	115.56	117.92	30,636,456	+2.35(+2.03%)
Nov 12, 2007	115.23	116.65	115.23	115.57	30,638,124	-0.42(-0.36%)
Nov 09, 2007	116.19	117.95	115.99	115.99	36,174,104	-1.96(-1.66%)
Nov 08, 2007	117.20	118.08	116.48	117.95	39,632,424	+1.47(+1.26%)
Nov 07, 2007	118.26	118.46	116.48	116.48	31,578,776	-1.98(-1.67%)
Nov 06, 2007	117.99	118.46	117.64	118.46	25,830,800	+0.80(+0.68%)
Nov 05, 2007	117.28	118.14	117.17	117.67	34,223,576	+0.33(+0.28%)
Nov 02, 2007	117.25	117.34	116.29	117.34	37,011,392	+1.05(+0.90%)
Nov 01, 2007	117.67	118.10	116.29	116.29	36,126,380	-1.63(-1.39%)
Oct 31, 2007	117.47	118.05	117.22	117.92	30,777,992	+0.70(+0.59%)
Oct 30, 2007	117.56	119.23	116.64	117.23	40,662,640	-2.00(-1.68%)
Oct 29, 2007	118.80	119.35	118.60	119.23	28,317,500	+0.59(+0.49%)
Oct 26, 2007	118.54	118.66	118.18	118.64	27,910,314	+0.33(+0.28%)
Oct 25, 2007	118.29	118.90	117.96	118.31	39,716,652	-0.59(-0.50%)
Oct 24, 2007	118.37	119.36	117.66	118.90	30,422,600	-0.45(-0.38%)
Oct 23, 2007	119.62	119.38	118.23	119.35	26,852,216	+1.24(+1.05%)
Oct 19, 2007	120.11	120.33	118.11	118.11	42,762,528	-2.21(-1.84%)
Oct 18, 2007	119.85	120.51	119.87	120.33	20,295,494	+0.35(+0.29%)
Oct 17, 2007	120.53	120.55	119.51	119.98	28,312,092	-0.17(-0.14%)
Oct 16, 2007	120.47	120.99	119.95	120.14	23,646,744	-0.83(-0.69%)
Oct 15, 2007	121.88	122.18	120.52	120.97	26,364,970	-1.20(-0.99%)
Oct 12, 2007	122.14	122.19	121.89	122.18	23,228,914	+0.17(+0.14%)
Oct 11, 2007	122.68	122.84	121.84	122.00	24,776,776	-0.81(-0.66%)
Oct 10, 2007	122.65	123.14	122.59	122.81	19,381,148	+0.20(+0.17%)
Oct 09, 2007	122.52	122.61	121.95	122.61	20,386,944	+0.55(+0.45%)
Oct 08, 2007	121.87	122.48	121.88	122.07	15,839,159	-0.42(-0.34%)
Oct 05, 2007	122.47	122.81	122.19	122.48	25,123,064	+0.30(+0.24%)
Oct 04, 2007	121.92	122.53	121.77	122.19	21,686,420	+0.42(+0.34%)
Oct 03, 2007	122.11	122.30	121.68	121.77	18,935,744	-0.40(-0.33%)
Oct 02, 2007	122.42	122.53	122.00	122.17	22,589,268	-0.34(-0.28%)

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.