• 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 (%)
    Apr 30, 2013 120.90 121.50 119.73 120.58 0 -0.83(-0.68%)
    Apr 29, 2013 121.15 121.82 120.66 121.41 0 +0.75(+0.62%)
    Apr 26, 2013 120.54 121.11 120.04 120.66 0 +0.20(+0.16%)
    Apr 25, 2013 121.06 121.75 119.75 120.46 0 -0.34(-0.28%)
    Apr 24, 2013 122.19 122.68 120.12 120.81 0 -2.95(-2.38%)
    Apr 23, 2013 122.91 124.15 121.88 123.75 0 +1.36(+1.11%)
    Apr 22, 2013 122.27 122.86 121.66 122.39 0 -0.20(-0.16%)
    Apr 19, 2013 121.58 122.98 121.17 122.60 0 +1.38(+1.14%)
    Apr 18, 2013 121.33 122.16 120.27 121.21 0 +0.10(+0.08%)
    Apr 17, 2013 121.14 122.26 119.86 121.12 0 -0.75(-0.62%)
    Apr 16, 2013 121.57 122.08 120.77 121.87 0 +0.81(+0.67%)
    Apr 15, 2013 121.73 123.28 120.84 121.06 0 -0.67(-0.55%)
    Apr 12, 2013 121.43 122.33 120.94 121.72 0 -0.11(-0.09%)
    Apr 11, 2013 121.13 122.34 121.03 121.84 0 +0.99(+0.82%)
    Apr 10, 2013 119.50 121.12 119.37 120.85 0 +1.55(+1.30%)
    Apr 09, 2013 119.63 119.99 118.69 119.29 0 -0.10(-0.09%)
    Apr 08, 2013 118.70 119.63 118.30 119.40 0 +0.56(+0.47%)
    Apr 05, 2013 118.11 119.04 117.82 118.84 0 -0.50(-0.42%)
    Apr 04, 2013 119.11 119.93 118.82 119.34 0 +0.28(+0.23%)
    Apr 03, 2013 120.02 120.31 118.70 119.07 0 -0.88(-0.74%)
    Apr 02, 2013 119.21 120.40 118.88 119.95 0 +1.07(+0.90%)
    Apr 01, 2013 118.30 119.28 117.91 118.88 0 +0.15(+0.12%)
    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%)
    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.