• 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 28, 2013 115.62 116.20 115.03 115.30 0 -0.45(-0.39%)
    Feb 27, 2013 114.54 116.13 114.25 115.75 0 +1.10(+0.96%)
    Feb 26, 2013 114.72 115.28 114.25 114.65 0 -1.83(-1.57%)
    Feb 22, 2013 116.16 116.68 115.80 116.48 0 +0.62(+0.53%)
    Feb 21, 2013 115.46 116.36 114.86 115.86 0 -0.68(-0.58%)
    Feb 20, 2013 117.20 117.59 116.37 116.54 0 -0.21(-0.18%)
    Feb 15, 2013 116.75 116.75 116.75 0 -0.19(-0.16%)
    Feb 14, 2013 116.37 117.23 116.15 116.94 0 +0.04(+0.03%)
    Feb 13, 2013 116.70 117.31 116.32 116.90 0 +0.37(+0.32%)
    Feb 12, 2013 116.33 116.99 116.18 116.54 0 +0.35(+0.30%)
    Feb 11, 2013 115.91 116.47 115.48 116.19 0 +0.05(+0.04%)
    Feb 08, 2013 116.20 116.90 115.71 116.14 0 +0.08(+0.07%)
    Feb 07, 2013 116.05 116.57 115.40 116.06 0 -0.30(-0.26%)
    Feb 06, 2013 115.14 116.57 114.90 116.36 0 +1.10(+0.96%)
    Feb 04, 2013 115.48 115.97 114.79 115.26 0 -0.96(-0.82%)
    Feb 01, 2013 115.73 116.54 115.44 116.21 0 +1.03(+0.89%)
    Jan 31, 2013 114.96 115.68 114.68 115.18 0 +0.01(+0.01%)
    Jan 30, 2013 115.27 116.03 114.75 115.17 0 -0.09(-0.08%)
    Jan 29, 2013 113.58 115.62 113.38 115.26 0 +1.82(+1.61%)
    Jan 28, 2013 113.55 114.12 112.89 113.44 0 +0.11(+0.10%)
    Jan 25, 2013 112.38 113.64 111.98 113.33 0 +2.06(+1.85%)
    Jan 24, 2013 111.39 111.88 110.84 111.27 0 -0.05(-0.05%)
    Jan 23, 2013 110.57 111.51 110.27 111.32 0 +0.67(+0.60%)
    Jan 22, 2013 110.41 110.80 109.96 110.66 0 +0.72(+0.65%)
    Jan 18, 2013 109.94 109.94 109.94 0 +0.18(+0.16%)
    Jan 17, 2013 109.48 110.19 109.12 109.77 0 +0.71(+0.65%)
    Jan 16, 2013 108.85 109.40 108.56 109.05 0 -0.32(-0.29%)
    Jan 15, 2013 108.60 109.52 108.43 109.37 0 +0.06(+0.06%)
    Jan 14, 2013 108.83 109.68 108.63 109.31 0 +0.26(+0.24%)
    Jan 12, 2013 109.05 109.33 108.50 109.05 0 +0.00(+0.00%)
    Jan 11, 2013 109.05 109.33 108.50 109.05 0 -0.21(-0.19%)
    Jan 10, 2013 108.97 109.38 108.27 109.26 0 +0.71(+0.65%)
    Jan 09, 2013 108.28 108.98 107.93 108.55 0 +0.77(+0.71%)
    Jan 08, 2013 107.72 108.15 107.40 107.78 0 -0.16(-0.15%)
    Jan 07, 2013 108.19 108.51 107.41 107.94 0 -0.18(-0.17%)
    Jan 04, 2013 107.80 108.35 107.41 108.12 0 +0.36(+0.33%)
    Jan 03, 2013 107.88 108.35 107.39 107.76 0 -0.34(-0.31%)
    Jan 02, 2013 107.62 108.19 106.28 108.10 0 +2.20(+2.08%)
    Dec 31, 2012 105.89 105.89 105.89 0 +1.11(+1.06%)
    Dec 28, 2012 105.48 105.89 104.65 104.78 0 -1.12(-1.06%)
    Dec 27, 2012 106.05 106.36 105.02 105.90 0 +0.04(+0.04%)
    Dec 26, 2012 106.57 106.72 105.49 105.86 0 -0.61(-0.57%)
    Dec 24, 2012 106.47 106.47 106.47 0 -0.18(-0.17%)
    Dec 21, 2012 106.99 107.60 105.99 106.66 0 -1.24(-1.15%)
    Dec 20, 2012 107.28 108.25 107.13 107.90 0 +0.87(+0.82%)
    Dec 19, 2012 107.86 108.14 106.62 107.03 0 -0.82(-0.76%)
    Dec 18, 2012 107.52 108.34 107.08 107.85 0 +0.33(+0.31%)
    Dec 17, 2012 107.21 107.79 106.81 107.52 0 +0.36(+0.34%)
    Dec 14, 2012 107.06 107.76 106.81 107.16 0 -0.11(-0.10%)
    Dec 13, 2012 107.60 108.04 106.80 107.27 0 -0.68(-0.63%)
    Dec 12, 2012 108.07 108.63 107.48 107.95 0 +0.07(+0.07%)
    Dec 11, 2012 107.29 108.32 107.06 107.88 0 +0.96(+0.90%)
    Dec 10, 2012 106.58 107.25 106.39 106.92 0 +0.39(+0.37%)
    Dec 07, 2012 106.14 106.87 105.78 106.53 0 +0.32(+0.30%)
    Dec 06, 2012 105.93 106.58 105.49 106.21 0 +0.29(+0.28%)
    Dec 05, 2012 105.78 106.53 105.19 105.92 0 +0.09(+0.08%)
    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.