• 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 (%)
    Sep 27, 2013 126.17 126.52 125.25 125.88 0 -1.00(-0.79%)
    Sep 26, 2013 126.85 127.36 126.23 126.88 0 +0.29(+0.23%)
    Sep 25, 2013 127.58 127.93 126.40 126.59 0 -0.71(-0.56%)
    Sep 24, 2013 127.75 128.39 127.11 127.30 0 -0.57(-0.44%)
    Sep 23, 2013 127.54 128.24 127.08 127.87 0 +0.44(+0.35%)
    Sep 20, 2013 128.44 128.75 127.33 127.43 0 -0.68(-0.53%)
    Sep 19, 2013 128.87 129.20 127.72 128.11 0 -0.72(-0.56%)
    Sep 18, 2013 127.44 129.13 126.63 128.84 0 +0.78(+0.61%)
    Sep 17, 2013 128.09 128.72 127.48 128.06 0 -0.27(-0.21%)
    Sep 16, 2013 128.73 128.97 127.37 128.33 0 +0.90(+0.71%)
    Sep 13, 2013 127.02 127.72 126.62 127.43 0 +0.71(+0.56%)
    Sep 12, 2013 127.05 127.47 126.39 126.71 0 -0.26(-0.20%)
    Sep 11, 2013 125.57 127.01 125.51 126.97 0 +1.08(+0.85%)
    Sep 10, 2013 125.94 126.67 125.25 125.89 0 +0.27(+0.22%)
    Sep 09, 2013 125.29 126.49 124.42 125.62 0 +0.53(+0.42%)
    Sep 06, 2013 125.12 125.82 123.84 125.09 0 +0.26(+0.21%)
    Sep 05, 2013 124.90 125.36 124.26 124.83 0 -0.43(-0.34%)
    Sep 04, 2013 124.44 125.66 124.17 125.26 0 +0.63(+0.50%)
    Sep 03, 2013 125.56 125.88 124.14 124.64 0 +0.60(+0.48%)
    Aug 30, 2013 124.04 124.04 124.04 0 -0.07(-0.06%)
    Aug 29, 2013 123.54 124.99 123.16 124.11 0 +0.46(+0.37%)
    Aug 28, 2013 124.10 124.61 123.32 123.66 0 -0.79(-0.63%)
    Aug 27, 2013 124.71 125.43 123.92 124.45 0 -1.45(-1.15%)
    Aug 26, 2013 126.89 127.23 125.68 125.89 0 -1.15(-0.91%)
    Aug 23, 2013 126.92 127.27 126.35 127.04 0 +0.24(+0.19%)
    Aug 22, 2013 125.96 127.12 125.50 126.80 0 +0.88(+0.70%)
    Aug 21, 2013 126.41 127.01 125.48 125.92 0 -0.51(-0.40%)
    Aug 20, 2013 126.62 127.14 126.04 126.43 0 +0.16(+0.13%)
    Aug 19, 2013 126.40 127.03 126.00 126.27 0 -0.42(-0.34%)
    Aug 16, 2013 126.95 127.34 126.40 126.70 0 -0.30(-0.23%)
    Aug 15, 2013 127.40 127.85 126.24 127.00 0 -1.24(-0.97%)
    Aug 14, 2013 129.11 129.28 128.07 128.24 0 -0.69(-0.53%)
    Aug 13, 2013 128.53 129.28 127.78 128.93 0 +0.64(+0.50%)
    Aug 12, 2013 128.04 128.73 127.62 128.28 0 -0.16(-0.13%)
    Aug 09, 2013 128.75 129.16 127.92 128.44 0 -0.52(-0.41%)
    Aug 08, 2013 129.12 129.56 128.06 128.97 0 +0.40(+0.31%)
    Aug 07, 2013 128.07 129.04 127.86 128.57 0 +0.03(+0.02%)
    Aug 06, 2013 128.55 129.09 127.96 128.54 0 -0.08(-0.06%)
    Aug 05, 2013 128.59 129.12 128.13 128.62 0 -0.08(-0.06%)
    Aug 02, 2013 128.83 129.18 127.80 128.70 0 -0.19(-0.15%)
    Aug 01, 2013 128.81 129.67 128.24 128.89 0 +1.72(+1.35%)
    Jul 31, 2013 127.22 128.57 126.72 127.17 0 +0.25(+0.19%)
    Jul 30, 2013 127.43 127.88 126.56 126.92 0 -0.01(-0.00%)
    Jul 29, 2013 126.88 127.45 126.57 126.93 0 -0.44(-0.35%)
    Jul 26, 2013 126.78 127.54 125.91 127.37 0 -0.33(-0.26%)
    Jul 25, 2013 127.08 128.07 126.70 127.70 0 +0.24(+0.19%)
    Jul 24, 2013 128.08 128.31 126.81 127.47 0 -0.25(-0.20%)
    Jul 23, 2013 127.95 128.44 127.27 127.72 0 -0.45(-0.35%)
    Jul 22, 2013 128.34 128.86 127.68 128.17 0 -0.15(-0.11%)
    Jul 19, 2013 127.17 128.60 126.77 128.32 0 +0.99(+0.77%)
    Jul 18, 2013 127.12 128.01 126.64 127.33 0 +0.50(+0.39%)
    Jul 17, 2013 127.41 127.79 126.52 126.84 0 -0.23(-0.18%)
    Jul 16, 2013 127.51 127.91 126.61 127.07 0 -0.90(-0.71%)
    Jul 15, 2013 128.05 128.35 127.29 127.97 0 -0.25(-0.19%)
    Jul 12, 2013 127.31 128.37 127.03 128.22 0 +0.75(+0.59%)
    Jul 11, 2013 127.14 127.82 126.59 127.47 0 +1.52(+1.20%)
    Jul 10, 2013 125.41 126.46 125.06 125.95 0 +0.80(+0.64%)
    Jul 09, 2013 124.79 125.54 124.03 125.15 0 +1.11(+0.89%)
    Jul 08, 2013 123.98 124.72 123.61 124.04 0 +0.67(+0.55%)
    Jul 05, 2013 123.53 123.98 122.28 123.37 0 +0.90(+0.74%)
    Jul 03, 2013 122.47 122.47 122.47 0 +0.35(+0.29%)
    Jul 02, 2013 122.12 122.99 121.40 122.11 0 -0.08(-0.06%)
    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.