• 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 (%)
    Feb 29, 2012 103.76 104.24 103.03 103.33 0 -0.44(-0.42%)
    Feb 28, 2012 102.94 104.02 102.70 103.76 0 +0.62(+0.60%)
    Feb 27, 2012 102.58 103.60 102.21 103.14 0 -0.12(-0.12%)
    Feb 24, 2012 103.33 103.67 102.97 103.26 0 +0.26(+0.25%)
    Feb 23, 2012 101.36 103.31 101.07 103.01 0 +1.63(+1.61%)
    Feb 22, 2012 101.22 101.93 100.97 101.38 0 -0.36(-0.35%)
    Feb 21, 2012 102.17 102.57 101.44 101.73 0 -0.34(-0.33%)
    Feb 17, 2012 102.07 102.07 102.07 0 -0.20(-0.19%)
    Feb 16, 2012 101.31 102.48 101.10 102.27 0 +1.21(+1.20%)
    Feb 15, 2012 101.59 101.88 100.76 101.06 0 -0.72(-0.70%)
    Feb 14, 2012 101.28 101.89 101.05 101.77 0 +0.06(+0.06%)
    Feb 13, 2012 101.42 101.97 101.22 101.71 0 +0.94(+0.94%)
    Feb 10, 2012 100.41 101.06 100.20 100.77 0 -0.73(-0.72%)
    Feb 09, 2012 101.22 101.72 100.75 101.50 0 +0.72(+0.71%)
    Feb 08, 2012 100.82 101.13 100.31 100.78 0 -0.38(-0.37%)
    Feb 07, 2012 100.63 101.57 100.22 101.15 0 -0.21(-0.21%)
    Feb 06, 2012 100.79 101.61 100.51 101.36 0 +0.60(+0.60%)
    Feb 03, 2012 101.13 101.76 100.28 100.76 0 +0.16(+0.16%)
    Feb 02, 2012 100.67 101.11 100.32 100.60 0 -0.51(-0.51%)
    Feb 01, 2012 101.03 101.83 100.75 101.11 0 +0.85(+0.85%)
    Jan 31, 2012 100.93 101.33 99.66 100.25 0 -0.50(-0.50%)
    Jan 30, 2012 100.71 101.22 100.00 100.76 0 -0.67(-0.66%)
    Jan 27, 2012 101.31 102.19 100.63 101.43 0 -0.72(-0.70%)
    Jan 26, 2012 102.40 102.89 101.64 102.14 0 +0.27(+0.26%)
    Jan 25, 2012 100.67 102.14 100.29 101.88 0 +1.12(+1.11%)
    Jan 24, 2012 100.45 101.16 99.74 100.76 0 -0.24(-0.23%)
    Jan 23, 2012 101.40 101.85 100.53 101.00 0 -0.71(-0.70%)
    Jan 20, 2012 101.17 101.83 100.76 101.71 0 +0.26(+0.25%)
    Jan 19, 2012 101.16 101.77 100.46 101.45 0 -0.17(-0.16%)
    Jan 18, 2012 100.74 101.75 100.54 101.62 0 +0.87(+0.86%)
    Jan 17, 2012 100.74 101.47 100.41 100.75 0 +0.80(+0.80%)
    Jan 13, 2012 99.95 99.95 99.95 0 -0.51(-0.51%)
    Jan 12, 2012 100.38 100.75 99.79 100.47 0 +0.39(+0.39%)
    Jan 11, 2012 99.87 100.58 99.34 100.08 0 -0.02(-0.01%)
    Jan 10, 2012 100.50 101.02 99.65 100.09 0 -0.44(-0.44%)
    Jan 09, 2012 100.12 100.80 99.79 100.53 0 -0.70(-0.69%)
    Jan 06, 2012 101.51 101.74 100.65 101.23 0 -0.22(-0.22%)
    Jan 05, 2012 101.09 101.61 100.52 101.45 0 -0.52(-0.51%)
    Jan 04, 2012 101.72 102.19 101.12 101.97 0 +1.02(+1.01%)
    Dec 30, 2011 101.32 101.54 100.82 100.96 0 -0.34(-0.33%)
    Dec 29, 2011 100.62 101.38 100.39 101.30 0 +0.96(+0.96%)
    Dec 28, 2011 101.29 101.44 100.18 100.34 0 -0.94(-0.93%)
    Dec 27, 2011 100.71 101.61 100.34 101.28 0 +0.21(+0.21%)
    Dec 23, 2011 101.07 101.07 101.07 0 +1.39(+1.39%)
    Dec 21, 2011 99.52 100.03 98.80 99.68 0 -0.14(-0.14%)
    Dec 20, 2011 98.80 100.07 98.64 99.83 0 +1.94(+1.98%)
    Dec 19, 2011 98.64 99.18 97.61 97.89 0 -0.42(-0.43%)
    Dec 16, 2011 98.77 99.24 97.87 98.31 0 -0.13(-0.13%)
    Dec 15, 2011 98.53 99.06 97.92 98.43 0 +0.89(+0.91%)
    Dec 14, 2011 97.50 98.23 97.16 97.55 0 -0.54(-0.56%)
    Dec 13, 2011 98.66 99.57 97.58 98.09 0 -0.09(-0.09%)
    Dec 12, 2011 99.10 99.36 97.61 98.18 0 -1.14(-1.15%)
    Dec 09, 2011 98.63 99.73 98.49 99.32 0 +0.82(+0.83%)
    Dec 08, 2011 99.52 99.76 98.26 98.49 0 -1.42(-1.42%)
    Dec 07, 2011 99.42 100.41 98.59 99.92 0 +0.50(+0.50%)
    Dec 06, 2011 99.07 99.85 98.66 99.41 0 +0.68(+0.69%)
    Dec 05, 2011 99.38 99.53 98.11 98.73 0 +0.31(+0.32%)
    Dec 02, 2011 99.14 99.42 97.94 98.42 0 +0.01(+0.01%)
    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.