• 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 (%)
    Sep 30, 2008 104.08 106.39 102.66 105.74 0 +3.89(+3.82%)
    Sep 29, 2008 105.19 106.45 100.62 101.85 0 -5.09(-4.76%)
    Sep 26, 2008 105.90 107.65 105.34 106.94 0 +0.36(+0.34%)
    Sep 25, 2008 106.57 106.57 106.57 106.57 0 +0.56(+0.53%)
    Sep 24, 2008 105.57 106.90 104.33 106.02 0 +0.42(+0.40%)
    Sep 23, 2008 106.76 108.27 104.74 105.59 0 -0.62(-0.58%)
    Sep 22, 2008 108.86 109.52 105.82 106.21 0 -3.10(-2.84%)
    Sep 19, 2008 110.78 111.91 106.45 109.31 0 +1.02(+0.94%)
    Sep 18, 2008 107.45 110.00 105.71 108.29 0 +1.57(+1.47%)
    Sep 17, 2008 107.77 108.75 106.38 106.72 0 -1.85(-1.70%)
    Sep 16, 2008 107.89 109.71 106.85 108.57 0 -0.20(-0.18%)
    Sep 15, 2008 108.34 110.71 108.00 108.77 0 -1.70(-1.54%)
    Sep 12, 2008 109.32 110.91 108.85 110.47 0 -0.19(-0.18%)
    Sep 11, 2008 108.86 110.77 108.34 110.66 0 +0.59(+0.54%)
    Sep 10, 2008 110.14 111.76 109.40 110.07 0 +0.50(+0.46%)
    Sep 09, 2008 110.24 111.19 109.19 109.57 0 -1.06(-0.96%)
    Sep 08, 2008 110.10 111.59 108.56 110.63 0 +0.89(+0.81%)
    Sep 05, 2008 109.50 110.37 108.26 109.74 0 +0.23(+0.21%)
    Sep 04, 2008 111.10 111.47 109.28 109.51 0 -2.23(-1.99%)
    Sep 03, 2008 111.02 112.24 110.22 111.73 0 -0.06(-0.05%)
    Sep 02, 2008 112.27 113.66 111.28 111.79 0 +0.56(+0.50%)
    Sep 01, 2008 111.23 111.23 111.23 111.23 0 +0.00(+0.00%)
    Aug 29, 2008 112.36 112.88 111.09 111.23 0 -1.36(-1.21%)
    Aug 28, 2008 112.59 112.59 112.59 112.59 0 +1.50(+1.35%)
    Aug 27, 2008 110.53 111.49 110.04 111.09 0 +0.32(+0.29%)
    Aug 26, 2008 110.77 110.77 110.77 110.77 0 +0.19(+0.17%)
    Aug 25, 2008 110.58 110.58 110.58 110.58 0 -2.02(-1.80%)
    Aug 22, 2008 111.06 113.01 110.89 112.61 0 +1.66(+1.50%)
    Aug 21, 2008 110.37 111.33 109.78 110.95 0 -0.06(-0.06%)
    Aug 20, 2008 111.52 111.82 110.16 111.01 0 -0.81(-0.72%)
    Aug 19, 2008 112.28 113.02 111.40 111.81 0 -1.11(-0.98%)
    Aug 18, 2008 113.47 114.19 112.50 112.93 0 -0.87(-0.77%)
    Aug 15, 2008 112.72 114.40 112.01 113.80 0 +1.27(+1.13%)
    Aug 14, 2008 111.72 113.49 111.27 112.53 0 +0.02(+0.02%)
    Aug 13, 2008 112.51 112.51 112.51 112.51 0 -0.80(-0.70%)
    Aug 12, 2008 112.87 113.89 111.98 113.31 0 +0.14(+0.13%)
    Aug 11, 2008 113.16 113.16 113.16 113.16 0 +0.19(+0.17%)
    Aug 08, 2008 109.67 113.43 109.49 112.97 0 +2.44(+2.20%)
    Aug 07, 2008 111.04 111.86 109.83 110.53 0 -1.06(-0.95%)
    Aug 06, 2008 111.29 112.16 110.36 111.59 0 +0.24(+0.22%)
    Aug 05, 2008 109.39 111.66 108.69 111.35 0 +3.23(+2.98%)
    Aug 04, 2008 107.59 109.07 107.04 108.12 0 +1.40(+1.32%)
    Aug 01, 2008 107.61 108.09 106.12 106.72 0 -0.76(-0.70%)
    Jul 31, 2008 108.23 108.89 107.08 107.48 0 -1.09(-1.00%)
    Jul 30, 2008 108.56 108.56 108.56 108.56 0 +0.62(+0.57%)
    Jul 29, 2008 106.73 108.27 106.11 107.95 0 +2.21(+2.09%)
    Jul 28, 2008 105.73 105.73 105.73 105.73 0 -1.74(-1.62%)
    Jul 25, 2008 108.03 108.56 106.92 107.47 0 -0.39(-0.36%)
    Jul 24, 2008 108.31 109.52 107.26 107.86 0 -1.06(-0.97%)
    Jul 23, 2008 108.43 109.61 107.70 108.92 0 +0.44(+0.40%)
    Jul 22, 2008 107.18 109.48 107.00 108.48 0 +1.00(+0.93%)
    Jul 21, 2008 108.16 108.48 106.88 107.48 0 +0.21(+0.19%)
    Jul 18, 2008 107.50 108.08 106.39 107.28 0 +0.47(+0.44%)
    Jul 17, 2008 106.80 106.80 106.80 106.80 0 +1.23(+1.17%)
    Jul 16, 2008 104.98 106.18 104.12 105.57 0 -0.02(-0.02%)
    Jul 15, 2008 104.58 108.45 103.54 105.60 0 +0.32(+0.31%)
    Jul 14, 2008 106.09 106.65 104.86 105.27 0 +0.19(+0.18%)
    Jul 11, 2008 105.51 106.39 104.23 105.09 0 -1.64(-1.53%)
    Jul 10, 2008 106.47 107.39 105.40 106.72 0 +0.45(+0.42%)
    Jul 09, 2008 107.08 108.34 105.80 106.28 0 -0.08(-0.08%)
    Jul 08, 2008 105.20 106.79 104.64 106.36 0 +2.08(+2.00%)
    Jul 07, 2008 105.16 105.86 103.68 104.28 0 -1.07(-1.02%)
    Jul 04, 2008 105.35 105.35 105.35 105.35 0 +0.00(+0.00%)
    Jul 03, 2008 105.35 105.35 105.35 105.35 0 +1.88(+1.82%)
    Jul 02, 2008 104.06 104.91 102.66 103.46 0 +0.50(+0.49%)
    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.