• 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 (%)
    Jun 30, 2011 101.48 102.97 101.28 102.70 0 +1.54(+1.52%)
    Jun 29, 2011 101.28 101.65 100.58 101.16 0 +0.43(+0.43%)
    Jun 28, 2011 100.60 101.27 100.08 100.73 0 +0.69(+0.69%)
    Jun 27, 2011 99.75 100.61 99.43 100.04 0 +0.36(+0.36%)
    Jun 24, 2011 100.80 100.94 99.35 99.68 0 -0.85(-0.84%)
    Jun 23, 2011 100.20 100.76 99.08 100.53 0 -0.70(-0.69%)
    Jun 22, 2011 101.28 102.17 100.88 101.23 0 -0.93(-0.91%)
    Jun 21, 2011 102.39 102.94 101.47 102.16 0 -0.00(-0.00%)
    Jun 20, 2011 102.10 102.33 101.89 102.16 0 +0.53(+0.52%)
    Jun 17, 2011 101.79 102.37 101.32 101.63 0 +0.55(+0.54%)
    Jun 16, 2011 100.66 101.49 100.16 101.08 0 +0.27(+0.26%)
    Jun 15, 2011 101.78 102.08 100.28 100.81 0 -1.84(-1.80%)
    Jun 14, 2011 102.56 103.21 102.13 102.66 0 +0.78(+0.76%)
    Jun 13, 2011 101.77 102.50 101.45 101.88 0 +0.40(+0.39%)
    Jun 10, 2011 102.22 102.45 101.28 101.48 0 -1.21(-1.18%)
    Jun 09, 2011 102.61 103.40 102.13 102.69 0 +0.36(+0.36%)
    Jun 08, 2011 102.59 102.84 101.93 102.32 0 -0.53(-0.52%)
    Jun 07, 2011 103.33 103.77 102.74 102.86 0 +0.04(+0.03%)
    Jun 06, 2011 103.01 103.39 102.50 102.82 0 -0.25(-0.24%)
    Jun 03, 2011 102.76 103.67 102.39 103.07 0 -1.66(-1.58%)
    May 24, 2011 105.09 105.38 104.44 104.73 0 -0.02(-0.02%)
    May 23, 2011 104.70 105.18 104.13 104.75 0 -1.30(-1.23%)
    May 20, 2011 106.59 106.78 105.65 106.05 0 -0.82(-0.77%)
    May 19, 2011 106.46 107.03 105.97 106.87 0 +0.67(+0.63%)
    May 18, 2011 105.61 106.43 105.06 106.20 0 +0.30(+0.29%)
    May 17, 2011 105.53 106.48 104.86 105.90 0 -0.44(-0.41%)
    May 16, 2011 106.04 107.03 105.79 106.33 0 -0.12(-0.11%)
    May 13, 2011 106.87 107.48 105.88 106.45 0 -0.26(-0.24%)
    May 12, 2011 105.56 106.95 105.11 106.71 0 +1.20(+1.14%)
    May 11, 2011 105.68 106.18 104.83 105.51 0 +0.03(+0.03%)
    May 10, 2011 105.07 105.80 104.79 105.48 0 +0.54(+0.51%)
    May 09, 2011 104.50 105.29 104.21 104.94 0 -0.02(-0.02%)
    May 06, 2011 105.85 106.37 104.50 104.96 0 -0.16(-0.15%)
    May 05, 2011 105.52 106.13 104.66 105.11 0 -1.17(-1.10%)
    May 04, 2011 106.20 106.94 105.42 106.28 0 +0.04(+0.04%)
    May 03, 2011 105.82 106.56 105.45 106.24 0 +0.41(+0.39%)
    May 02, 2011 105.78 105.94 105.59 105.83 0 +0.29(+0.27%)
    Apr 29, 2011 105.25 105.97 104.88 105.55 0 +0.15(+0.14%)
    Apr 28, 2011 104.17 105.65 103.76 105.39 0 +0.78(+0.74%)
    Apr 27, 2011 103.50 104.86 103.11 104.62 0 +1.32(+1.27%)
    Apr 26, 2011 102.21 103.65 101.88 103.30 0 +1.25(+1.23%)
    Apr 25, 2011 101.81 102.28 101.32 102.05 0 -0.07(-0.07%)
    Apr 21, 2011 102.74 102.98 101.62 102.12 0 -0.34(-0.33%)
    Apr 20, 2011 102.69 103.15 101.99 102.46 0 +0.96(+0.94%)
    Apr 19, 2011 101.53 101.92 100.88 101.51 0 +0.12(+0.11%)
    Apr 18, 2011 101.39 101.88 100.54 101.39 0 -1.11(-1.08%)
    Apr 15, 2011 101.86 102.78 101.32 102.50 0 +0.92(+0.90%)
    Apr 14, 2011 100.95 101.94 100.69 101.58 0 +0.31(+0.30%)
    Apr 13, 2011 101.27 101.70 100.85 101.28 0 +0.47(+0.46%)
    Apr 12, 2011 100.44 101.21 99.98 100.81 0 +0.18(+0.18%)
    Apr 11, 2011 100.57 101.27 100.21 100.63 0 +0.37(+0.37%)
    Apr 08, 2011 100.88 101.00 99.81 100.26 0 -0.28(-0.27%)
    Apr 07, 2011 100.26 100.85 99.76 100.54 0 +0.23(+0.23%)
    Apr 06, 2011 100.32 100.61 99.79 100.31 0 +0.23(+0.23%)
    Apr 05, 2011 100.30 100.77 99.71 100.08 0 -0.36(-0.35%)
    Apr 04, 2011 100.41 100.78 99.91 100.44 0 +0.34(+0.34%)
    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.