Dental Market Index (CIX: DENMI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	109.74	111.56	109.29	109.59	0	+0.73(+0.67%)
Apr 29, 2008	109.22	109.79	108.51	108.86	0	-0.62(-0.57%)
Apr 28, 2008	110.00	110.48	109.12	109.48	0	-0.55(-0.50%)
Apr 25, 2008	110.45	110.84	108.99	110.03	0	+0.58(+0.53%)
Apr 24, 2008	109.83	110.64	108.61	109.45	0	-0.58(-0.53%)
Apr 23, 2008	110.52	111.10	109.10	110.03	0	+0.28(+0.25%)
Apr 22, 2008	110.25	110.61	108.94	109.75	0	-0.54(-0.49%)
Apr 21, 2008	109.97	111.06	109.15	110.29	0	+0.41(+0.37%)
Apr 18, 2008	110.02	110.81	108.85	109.88	0	+0.99(+0.91%)
Apr 17, 2008	109.69	110.26	108.00	108.89	0	-1.61(-1.46%)
Apr 16, 2008	110.94	111.62	109.33	110.50	0	+0.35(+0.32%)
Apr 15, 2008	110.49	110.68	109.41	110.15	0	+0.31(+0.28%)
Apr 14, 2008	110.39	110.80	109.35	109.84	0	-0.49(-0.44%)
Apr 11, 2008	110.66	111.60	109.91	110.33	0	-1.76(-1.57%)
Apr 10, 2008	111.90	112.91	111.36	112.09	0	+0.11(+0.10%)
Apr 09, 2008	112.39	112.66	111.14	111.97	0	-0.35(-0.31%)
Apr 08, 2008	112.26	113.10	111.44	112.32	0	-1.10(-0.97%)
Apr 07, 2008	114.16	114.56	112.83	113.42	0	-0.41(-0.36%)
Apr 04, 2008	113.61	114.36	112.81	113.84	0	+0.68(+0.60%)
Apr 03, 2008	113.02	113.73	112.24	113.16	0	-0.13(-0.11%)
Apr 02, 2008	114.08	114.52	112.86	113.28	0	-0.50(-0.44%)
Apr 01, 2008	112.02	113.94	111.47	113.78	0	+2.88(+2.60%)
Mar 31, 2008	110.47	111.37	109.54	110.90	0	+0.95(+0.87%)
Mar 28, 2008	110.58	111.28	109.77	109.95	0	-0.57(-0.52%)
Mar 27, 2008	110.99	111.81	110.22	110.52	0	+0.19(+0.17%)
Mar 26, 2008	110.27	110.96	109.38	110.33	0	-0.91(-0.82%)
Mar 25, 2008	111.31	111.76	110.30	111.23	0	+0.41(+0.37%)
Mar 24, 2008	110.75	111.59	109.54	110.82	0	+1.02(+0.93%)
Mar 21, 2008	109.49	110.57	108.21	109.80	0	+0.00(+0.00%)
Mar 20, 2008	109.49	110.57	108.34	109.80	0	+1.26(+1.16%)
Mar 19, 2008	110.25	111.08	108.34	108.54	0	-1.72(-1.56%)
Mar 18, 2008	108.77	110.51	108.01	110.25	0	+3.13(+2.92%)
Mar 17, 2008	105.47	108.22	105.01	107.12	0	+0.07(+0.07%)
Mar 14, 2008	108.74	108.84	105.88	107.05	0	-1.44(-1.33%)
Mar 13, 2008	107.62	109.05	106.89	108.49	0	+0.06(+0.05%)
Mar 12, 2008	108.08	109.50	107.89	108.43	0	+0.51(+0.48%)
Mar 11, 2008	107.31	108.28	106.14	107.92	0	+1.86(+1.75%)
Mar 10, 2008	107.11	107.46	105.79	106.06	0	-1.17(-1.09%)
Mar 07, 2008	107.46	108.29	106.66	107.23	0	-0.77(-0.71%)
Mar 06, 2008	108.54	109.08	107.80	108.00	0	-0.95(-0.87%)
Mar 05, 2008	109.10	110.84	108.03	108.95	0	-0.36(-0.33%)
Mar 04, 2008	108.81	109.69	108.14	109.31	38,035,072	-0.66(-0.60%)
Mar 03, 2008	109.68	110.15	108.63	109.97	29,314,460	+0.69(+0.63%)
Feb 29, 2008	110.09	110.58	108.95	109.28	32,116,678	-1.95(-1.75%)
Feb 28, 2008	111.22	111.85	110.53	111.22	27,193,876	-0.69(-0.61%)
Feb 27, 2008	111.69	112.77	111.27	111.91	29,612,844	-0.81(-0.72%)
Feb 26, 2008	111.05	113.12	110.77	112.72	28,832,172	+1.43(+1.28%)
Feb 25, 2008	109.91	111.72	109.61	111.30	29,737,496	+1.39(+1.27%)
Feb 22, 2008	109.81	110.27	108.31	109.90	29,103,874	+0.38(+0.35%)
Feb 21, 2008	110.29	110.73	109.22	109.52	30,925,898	-0.55(-0.50%)
Feb 20, 2008	109.29	110.26	108.60	110.07	28,566,744	-0.18(-0.16%)
Feb 19, 2008	111.22	111.44	109.91	110.25	26,151,852	+0.54(+0.49%)
Feb 18, 2008	109.88	110.41	108.89	109.70	5,958,458	+0.00(+0.00%)
Feb 15, 2008	109.88	110.41	108.89	109.70	33,074,304	+0.07(+0.06%)
Feb 14, 2008	110.54	110.96	109.24	109.64	26,718,364	-0.86(-0.78%)
Feb 13, 2008	110.42	111.26	109.44	110.50	29,328,872	+0.42(+0.38%)
Feb 12, 2008	108.93	110.67	108.25	110.08	30,726,196	+1.69(+1.56%)
Feb 11, 2008	107.48	112.24	106.52	108.39	28,892,220	+1.19(+1.11%)
Feb 08, 2008	106.79	112.24	106.52	107.20	31,132,108	-0.83(-0.76%)
Feb 07, 2008	106.87	112.24	107.22	108.02	48,571,240	-1.59(-1.45%)
Feb 06, 2008	109.54	112.24	108.50	109.61	37,515,088	+0.56(+0.52%)
Feb 05, 2008	110.41	112.24	108.50	109.05	36,706,748	-2.66(-2.38%)
Feb 04, 2008	111.97	112.24	108.50	111.71	28,682,216	-0.17(-0.15%)

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.