• 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 (%)
    May 31, 2013 123.81 124.47 122.13 122.17 0 -2.43(-1.95%)
    May 30, 2013 124.13 125.44 123.91 124.60 0 +0.50(+0.40%)
    May 29, 2013 125.19 125.54 123.74 124.11 0 -2.46(-1.94%)
    May 28, 2013 127.49 127.95 126.24 126.57 0 +0.17(+0.13%)
    May 24, 2013 126.40 126.40 126.40 0 +2.07(+1.66%)
    May 23, 2013 123.74 124.82 123.39 124.33 0 -0.29(-0.23%)
    May 22, 2013 125.07 126.31 124.30 124.62 0 -0.25(-0.20%)
    May 21, 2013 124.67 125.44 123.88 124.87 0 +0.22(+0.18%)
    May 20, 2013 124.97 125.52 124.06 124.65 0 -0.47(-0.38%)
    May 17, 2013 124.73 125.40 124.16 125.13 0 +0.17(+0.14%)
    May 16, 2013 125.38 125.92 124.57 124.95 0 -0.61(-0.48%)
    May 15, 2013 124.30 125.90 124.19 125.56 0 +2.30(+1.87%)
    May 13, 2013 123.06 123.70 122.83 123.26 0 -0.09(-0.08%)
    May 10, 2013 122.61 123.51 122.23 123.35 0 +1.35(+1.11%)
    May 09, 2013 121.83 122.90 121.36 122.00 0 +0.01(+0.01%)
    May 08, 2013 121.50 122.24 120.86 121.99 0 +0.24(+0.20%)
    May 07, 2013 121.60 122.14 120.92 121.75 0 +0.08(+0.06%)
    May 06, 2013 121.79 122.36 121.15 121.68 0 -0.30(-0.25%)
    May 03, 2013 121.79 122.40 121.18 121.97 0 +0.69(+0.57%)
    May 02, 2013 120.67 121.93 120.37 121.28 0 +0.96(+0.79%)
    May 01, 2013 120.52 121.49 120.06 120.33 0 -0.25(-0.21%)
    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%)
    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.