• 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 (%)
    Jul 31, 2019 183.50 184.79 180.00 181.36 0 -2.94(-1.60%)
    Jul 30, 2019 183.21 185.54 181.96 184.30 0 +2.94(+1.62%)
    Jul 29, 2019 180.17 182.02 179.44 181.36 0 +1.57(+0.87%)
    Jul 26, 2019 179.70 181.10 177.66 179.79 0 +0.78(+0.44%)
    Jul 25, 2019 179.98 181.43 177.45 179.01 0 -1.58(-0.87%)
    Jul 24, 2019 180.94 181.84 179.19 180.59 0 -0.45(-0.25%)
    Jul 23, 2019 181.75 182.79 180.17 181.04 0 +0.19(+0.11%)
    Jul 22, 2019 180.58 181.54 179.69 180.85 0 +1.14(+0.63%)
    Jul 19, 2019 180.80 181.42 179.56 179.72 0 -1.24(-0.69%)
    Jul 18, 2019 180.20 181.80 179.55 180.96 0 +0.24(+0.13%)
    Jul 17, 2019 181.09 181.78 180.27 180.72 0 -0.30(-0.17%)
    Jul 16, 2019 181.09 182.35 180.01 181.02 0 +0.61(+0.34%)
    Jul 15, 2019 180.14 181.24 179.18 180.41 0 +0.82(+0.46%)
    Jul 12, 2019 179.34 180.69 177.92 179.59 0 +0.05(+0.03%)
    Jul 11, 2019 179.12 180.19 177.83 179.54 0 +0.90(+0.50%)
    Jul 10, 2019 178.34 179.78 178.08 178.65 0 +1.22(+0.69%)
    Jul 09, 2019 178.12 178.69 176.49 177.43 0 -1.28(-0.72%)
    Jul 08, 2019 178.61 179.46 177.88 178.71 0 -0.47(-0.26%)
    Jul 05, 2019 179.24 179.98 177.56 179.18 0 -1.61(-0.89%)
    Jul 03, 2019 179.05 181.06 178.52 180.79 0 +2.52(+1.41%)
    Jul 02, 2019 177.70 178.72 176.67 178.28 0 +0.64(+0.36%)
    Jul 01, 2019 177.38 178.29 176.18 177.64 0 +1.55(+0.88%)
    Jun 28, 2019 176.98 177.92 174.64 176.09 0 +0.70(+0.40%)
    Jun 27, 2019 175.51 176.27 174.51 175.39 0 +0.22(+0.12%)
    Jun 26, 2019 176.87 177.21 174.64 175.18 0 -1.97(-1.11%)
    Jun 25, 2019 178.05 178.88 176.63 177.15 0 -0.80(-0.45%)
    Jun 24, 2019 177.65 178.74 176.93 177.95 0 +0.72(+0.41%)
    Jun 21, 2019 177.49 178.68 176.24 177.23 0 -0.67(-0.37%)
    Jun 20, 2019 177.47 178.94 176.18 177.90 0 +1.64(+0.93%)
    Jun 19, 2019 174.88 176.99 174.41 176.26 0 +1.41(+0.80%)
    Jun 18, 2019 175.38 176.58 173.59 174.85 0 +0.67(+0.39%)
    Jun 17, 2019 174.72 175.12 173.22 174.18 0 -0.51(-0.29%)
    Jun 14, 2019 175.02 175.80 173.98 174.69 0 -0.50(-0.28%)
    Jun 13, 2019 174.75 175.59 173.89 175.18 0 +0.80(+0.46%)
    Jun 12, 2019 174.24 175.44 173.80 174.38 0 +0.79(+0.46%)
    Jun 11, 2019 174.23 174.95 172.70 173.59 0 +0.12(+0.07%)
    Jun 10, 2019 172.99 174.35 172.01 173.47 0 +0.90(+0.52%)
    Jun 07, 2019 171.52 173.56 171.10 172.57 0 +2.31(+1.36%)
    Jun 06, 2019 169.47 171.19 168.59 170.26 0 +0.84(+0.50%)
    Jun 05, 2019 168.64 170.22 167.41 169.42 0 +1.71(+1.02%)
    Jun 04, 2019 166.91 168.48 166.09 167.70 0 +1.69(+1.02%)
    Jun 03, 2019 165.63 167.07 164.47 166.01 0 +0.84(+0.51%)
    May 31, 2019 166.32 167.07 164.16 165.17 0 -2.36(-1.41%)
    May 30, 2019 166.62 168.18 166.05 167.53 0 +1.13(+0.68%)
    May 29, 2019 166.55 167.59 165.48 166.40 0 -1.00(-0.60%)
    May 28, 2019 170.35 171.47 167.18 167.40 0 -2.99(-1.75%)
    May 24, 2019 170.78 171.61 169.91 170.39 0 +0.41(+0.24%)
    May 23, 2019 170.22 170.83 168.68 169.98 0 -1.15(-0.67%)
    May 22, 2019 169.47 171.72 169.01 171.13 0 +1.48(+0.87%)
    May 21, 2019 170.33 171.06 169.15 169.65 0 -0.21(-0.12%)
    May 20, 2019 169.97 171.03 169.10 169.86 0 -0.71(-0.41%)
    May 17, 2019 170.31 171.87 169.89 170.57 0 -1.14(-0.66%)
    May 16, 2019 171.00 173.04 170.26 171.71 0 +0.92(+0.54%)
    May 15, 2019 169.31 171.49 168.87 170.79 0 +1.04(+0.61%)
    May 14, 2019 169.61 171.34 169.20 169.75 0 +0.22(+0.13%)
    May 13, 2019 168.80 170.59 168.01 169.53 0 -1.56(-0.91%)
    May 10, 2019 169.55 171.70 168.19 171.09 0 +1.03(+0.61%)
    May 09, 2019 169.79 171.16 168.37 170.06 0 -1.20(-0.70%)
    May 08, 2019 171.09 172.47 170.09 171.26 0 +0.46(+0.27%)
    May 07, 2019 172.45 173.10 169.69 170.80 0 -2.78(-1.60%)
    May 06, 2019 172.08 173.81 171.54 173.58 0 -0.95(-0.55%)
    May 03, 2019 174.48 175.15 173.48 174.53 0 +0.97(+0.56%)
    May 02, 2019 172.79 174.19 172.16 173.56 0 +0.71(+0.41%)
    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.