• 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 (%)
    Feb 27, 2009 72.65 73.69 71.60 72.22 0 -1.06(-1.45%)
    Feb 26, 2009 75.30 75.58 73.18 73.28 0 -1.49(-1.99%)
    Feb 25, 2009 75.03 75.91 73.98 74.77 0 -1.10(-1.45%)
    Feb 24, 2009 77.18 76.38 74.16 75.87 0 +1.61(+2.16%)
    Feb 23, 2009 76.92 77.03 74.08 74.26 0 -2.10(-2.75%)
    Feb 21, 2009 76.36 76.36 76.36 0 +0.00(+0.00%)
    Feb 20, 2009 76.27 77.75 75.60 76.36 0 -1.39(-1.79%)
    Feb 19, 2009 78.36 79.35 77.38 77.75 0 -0.06(-0.07%)
    Feb 18, 2009 77.32 78.41 76.61 77.80 0 +0.69(+0.89%)
    Feb 17, 2009 77.57 78.46 76.19 77.11 0 -2.61(-3.27%)
    Feb 16, 2009 79.72 79.72 79.72 79.72 0 +0.00(+0.00%)
    Feb 14, 2009 79.72 79.72 79.72 0 +0.00(+0.00%)
    Feb 13, 2009 80.34 80.91 79.27 79.72 0 -0.56(-0.70%)
    Feb 12, 2009 79.50 80.51 78.20 80.28 0 -0.32(-0.40%)
    Feb 11, 2009 80.74 81.51 79.74 80.61 0 -0.52(-0.64%)
    Feb 10, 2009 83.36 84.24 80.51 81.13 0 -2.56(-3.06%)
    Feb 09, 2009 84.26 84.81 82.83 83.69 0 -0.66(-0.78%)
    Feb 06, 2009 83.01 85.05 82.61 84.35 0 +0.88(+1.05%)
    Feb 05, 2009 82.07 84.01 81.35 83.47 0 +1.31(+1.59%)
    Feb 04, 2009 83.75 84.38 81.66 82.16 0 -1.06(-1.28%)
    Feb 03, 2009 82.26 83.49 80.99 83.22 0 +1.86(+2.29%)
    Feb 02, 2009 81.62 82.91 79.86 81.36 0 -1.50(-1.81%)
    Jan 30, 2009 84.81 85.41 82.14 82.86 0 -2.84(-3.32%)
    Jan 29, 2009 85.33 87.01 84.65 85.70 0 -1.19(-1.37%)
    Jan 28, 2009 86.68 87.79 85.31 86.89 0 +1.69(+1.98%)
    Jan 27, 2009 84.64 86.01 84.10 85.20 0 +0.95(+1.13%)
    Jan 26, 2009 83.66 85.26 83.06 84.25 0 +1.97(+2.39%)
    Jan 23, 2009 82.43 83.15 81.07 82.28 0 -1.45(-1.73%)
    Jan 22, 2009 83.42 84.48 82.26 83.73 0 -0.91(-1.07%)
    Jan 21, 2009 84.64 85.23 82.34 84.64 0 +0.32(+0.38%)
    Jan 20, 2009 85.91 86.57 84.10 84.32 0 -1.98(-2.29%)
    Jan 19, 2009 86.29 86.29 86.29 86.29 0 +0.00(+0.00%)
    Jan 16, 2009 86.93 87.33 85.07 86.29 0 +0.43(+0.50%)
    Jan 15, 2009 85.27 86.13 84.07 85.87 0 +0.01(+0.01%)
    Jan 14, 2009 86.99 87.43 84.78 85.86 0 -2.42(-2.75%)
    Jan 13, 2009 88.76 89.57 87.49 88.28 0 -1.04(-1.17%)
    Jan 12, 2009 89.32 90.24 88.77 89.32 0 -0.49(-0.55%)
    Jan 09, 2009 91.08 91.44 89.44 89.82 0 -0.82(-0.90%)
    Jan 08, 2009 90.70 91.38 89.44 90.63 0 +0.13(+0.14%)
    Jan 07, 2009 90.86 91.61 89.91 90.51 0 -5.28(-5.51%)
    Jan 06, 2009 96.13 97.02 94.77 95.78 0 +5.41(+5.99%)
    Jan 05, 2009 90.23 90.81 89.16 90.37 0 -0.96(-1.06%)
    Jan 02, 2009 89.59 91.62 88.99 91.34 0 +1.22(+1.36%)
    Jan 01, 2009 90.12 90.12 90.12 90.12 0 +0.00(+0.00%)
    Dec 31, 2008 89.40 90.65 88.79 90.12 0 +1.27(+1.42%)
    Dec 30, 2008 87.71 89.16 87.44 88.85 0 +1.65(+1.89%)
    Dec 29, 2008 87.87 88.10 86.07 87.20 0 -0.39(-0.44%)
    Dec 26, 2008 87.65 88.29 86.84 87.59 0 +0.17(+0.20%)
    Dec 25, 2008 87.42 87.42 87.42 87.42 0 +0.00(+0.00%)
    Dec 24, 2008 87.42 87.42 87.42 87.42 0 +0.55(+0.64%)
    Dec 23, 2008 88.09 89.04 86.55 86.87 0 -0.73(-0.84%)
    Dec 22, 2008 88.49 88.70 86.15 87.60 0 -0.35(-0.40%)
    Dec 19, 2008 89.09 90.42 87.29 87.95 0 -0.19(-0.22%)
    Dec 18, 2008 89.30 90.75 87.03 88.15 0 -0.88(-0.99%)
    Dec 17, 2008 88.95 90.14 87.85 89.03 0 -1.12(-1.24%)
    Dec 16, 2008 86.96 90.36 86.48 90.14 0 +3.70(+4.28%)
    Dec 15, 2008 85.78 87.52 84.85 86.44 0 +0.43(+0.50%)
    Dec 12, 2008 84.65 86.49 83.32 86.02 0 +0.47(+0.55%)
    Dec 11, 2008 84.60 87.38 83.75 85.55 0 -0.29(-0.34%)
    Dec 10, 2008 86.73 87.58 84.72 85.84 0 -0.22(-0.25%)
    Dec 09, 2008 87.55 88.83 85.32 86.06 0 -2.72(-3.06%)
    Dec 08, 2008 89.31 90.98 87.49 88.78 0 +0.28(+0.32%)
    Dec 05, 2008 86.07 88.90 84.22 88.49 0 +2.42(+2.81%)
    Dec 04, 2008 87.21 88.46 85.05 86.08 0 -1.80(-2.05%)
    Dec 03, 2008 86.12 88.82 84.87 87.88 0 +1.55(+1.80%)
    Dec 02, 2008 86.01 86.90 83.49 86.32 0 +1.71(+2.02%)
    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.