• 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 (%)
    Mar 28, 2013 118.73 118.73 118.73 0 +0.64(+0.54%)
    Mar 27, 2013 117.52 118.22 117.06 118.09 0 -0.15(-0.13%)
    Mar 26, 2013 117.68 118.45 117.43 118.24 0 +0.55(+0.47%)
    Mar 25, 2013 118.47 118.99 117.18 117.69 0 -0.81(-0.68%)
    Mar 22, 2013 118.12 118.86 117.90 118.50 0 +0.73(+0.62%)
    Mar 21, 2013 117.92 118.48 117.50 117.77 0 -0.51(-0.43%)
    Mar 20, 2013 118.22 118.78 117.85 118.28 0 +0.66(+0.56%)
    Mar 19, 2013 117.21 118.23 116.51 117.62 0 +1.01(+0.87%)
    Mar 18, 2013 116.46 117.26 116.16 116.61 0 -0.75(-0.63%)
    Mar 15, 2013 117.73 118.29 116.97 117.35 0 -0.60(-0.51%)
    Mar 14, 2013 117.17 118.03 117.03 117.95 0 +1.12(+0.95%)
    Mar 13, 2013 116.96 117.20 116.29 116.84 0 -0.23(-0.19%)
    Mar 12, 2013 117.11 117.55 116.69 117.06 0 -0.21(-0.18%)
    Mar 11, 2013 116.76 117.38 116.60 117.27 0 +0.18(+0.15%)
    Mar 08, 2013 116.81 117.69 116.11 117.09 0 +0.45(+0.39%)
    Mar 07, 2013 116.92 117.31 116.39 116.64 0 -0.14(-0.12%)
    Mar 06, 2013 116.71 117.28 116.23 116.78 0 +0.11(+0.09%)
    Mar 05, 2013 116.24 117.12 116.10 116.67 0 +1.00(+0.86%)
    Mar 04, 2013 115.06 115.79 114.53 115.67 0 +0.11(+0.10%)
    Mar 01, 2013 114.58 115.84 114.21 115.56 0 +0.27(+0.23%)
    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%)
    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.