• 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 (%)
    Mar 29, 2019 175.81 176.56 174.44 176.08 0 +0.96(+0.55%)
    Mar 28, 2019 174.86 175.53 174.03 175.12 0 +0.94(+0.54%)
    Mar 27, 2019 174.57 175.05 172.74 174.18 0 -0.40(-0.23%)
    Mar 26, 2019 173.77 175.42 173.37 174.58 0 +2.27(+1.32%)
    Mar 25, 2019 172.14 173.27 171.23 172.31 0 +0.04(+0.02%)
    Mar 22, 2019 174.28 175.08 170.55 172.27 0 -2.52(-1.44%)
    Mar 21, 2019 172.40 175.35 172.22 174.79 0 +1.86(+1.08%)
    Mar 20, 2019 173.05 174.13 171.78 172.92 0 -0.17(-0.10%)
    Mar 19, 2019 172.79 173.78 171.95 173.10 0 +0.90(+0.52%)
    Mar 18, 2019 172.97 173.35 171.03 172.20 0 -1.26(-0.72%)
    Mar 15, 2019 172.74 174.26 172.30 173.45 0 +1.41(+0.82%)
    Mar 14, 2019 171.85 172.67 171.12 172.04 0 +0.10(+0.06%)
    Mar 13, 2019 170.91 172.60 170.51 171.94 0 +1.45(+0.85%)
    Mar 12, 2019 170.23 171.47 169.69 170.49 0 +0.45(+0.27%)
    Mar 11, 2019 168.18 170.33 167.76 170.04 0 +2.47(+1.47%)
    Mar 08, 2019 167.09 168.21 165.90 167.57 0 +0.11(+0.07%)
    Mar 07, 2019 168.42 169.06 166.63 167.46 0 -1.11(-0.66%)
    Mar 06, 2019 169.50 169.77 167.87 168.57 0 -0.94(-0.55%)
    Mar 05, 2019 169.68 170.91 168.89 169.51 0 -0.68(-0.40%)
    Mar 04, 2019 171.13 171.64 168.76 170.19 0 -0.38(-0.22%)
    Mar 01, 2019 170.58 171.40 169.44 170.56 0 +0.62(+0.37%)
    Feb 28, 2019 170.26 171.16 169.12 169.94 0 -0.40(-0.23%)
    Feb 27, 2019 170.36 171.35 169.65 170.34 0 -0.16(-0.09%)
    Feb 26, 2019 170.60 171.41 169.77 170.49 0 -0.08(-0.05%)
    Feb 25, 2019 171.24 171.77 169.88 170.58 0 +1.60(+0.95%)
    Feb 22, 2019 167.88 169.28 167.43 168.97 0 +0.94(+0.56%)
    Feb 21, 2019 167.73 168.63 166.78 168.03 0 -0.45(-0.27%)
    Feb 20, 2019 168.45 169.40 167.42 168.48 0 -0.30(-0.18%)
    Feb 19, 2019 167.66 169.17 167.38 168.78 0 +0.92(+0.55%)
    Feb 15, 2019 167.71 168.48 166.76 167.86 0 +1.36(+0.82%)
    Feb 14, 2019 166.76 167.41 165.52 166.50 0 -1.07(-0.64%)
    Feb 13, 2019 167.34 168.50 166.53 167.57 0 +0.29(+0.17%)
    Feb 12, 2019 165.51 167.54 164.91 167.28 0 +2.47(+1.50%)
    Feb 11, 2019 164.29 165.29 163.75 164.81 0 +0.16(+0.10%)
    Feb 08, 2019 163.51 164.85 162.67 164.65 0 +0.48(+0.29%)
    Feb 07, 2019 165.01 165.69 163.19 164.18 0 -1.40(-0.85%)
    Feb 06, 2019 164.34 166.21 163.90 165.58 0 +1.35(+0.82%)
    Feb 05, 2019 164.84 165.71 163.62 164.23 0 -0.29(-0.18%)
    Feb 04, 2019 163.65 164.75 162.40 164.53 0 +0.55(+0.34%)
    Feb 01, 2019 163.97 165.14 162.46 163.97 0 -0.21(-0.13%)
    Jan 31, 2019 161.25 164.63 160.56 164.18 0 +2.84(+1.76%)
    Jan 30, 2019 159.65 162.05 158.41 161.34 0 +2.13(+1.34%)
    Jan 29, 2019 159.31 160.87 158.14 159.20 0 +0.84(+0.53%)
    Jan 28, 2019 158.06 158.88 157.12 158.37 0 -0.72(-0.45%)
    Jan 25, 2019 159.35 160.61 158.10 159.08 0 +0.56(+0.35%)
    Jan 24, 2019 158.48 159.13 157.16 158.52 0 -0.56(-0.35%)
    Jan 23, 2019 159.00 161.07 157.38 159.08 0 +2.96(+1.89%)
    Jan 22, 2019 157.04 157.75 154.35 156.12 0 -1.68(-1.07%)
    Jan 18, 2019 157.04 158.41 156.20 157.81 0 +2.05(+1.32%)
    Jan 17, 2019 154.67 156.82 154.09 155.75 0 +0.74(+0.48%)
    Jan 16, 2019 155.11 156.24 154.19 155.01 0 -0.49(-0.32%)
    Jan 15, 2019 154.21 156.36 153.93 155.51 0 +0.89(+0.57%)
    Jan 14, 2019 154.81 155.75 153.85 154.62 0 -1.37(-0.88%)
    Jan 11, 2019 155.65 156.45 154.79 155.99 0 -0.05(-0.03%)
    Jan 10, 2019 154.61 156.45 153.85 156.04 0 +0.83(+0.53%)
    Jan 09, 2019 156.19 157.30 154.43 155.21 0 +0.05(+0.03%)
    Jan 08, 2019 154.72 156.14 153.33 155.16 0 +1.34(+0.87%)
    Jan 07, 2019 153.50 154.84 152.34 153.82 0 -0.03(-0.02%)
    Jan 04, 2019 150.99 154.39 150.47 153.86 0 +3.94(+2.63%)
    Jan 03, 2019 152.18 153.63 149.34 149.91 0 -3.27(-2.14%)
    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.