• 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, 2011 93.36 94.58 92.44 92.63 0 -1.72(-1.82%)
    Sep 29, 2011 94.80 95.47 93.12 94.36 0 +1.17(+1.25%)
    Sep 28, 2011 95.03 95.68 92.99 93.19 0 -1.61(-1.70%)
    Sep 27, 2011 94.55 96.09 94.09 94.80 0 +1.47(+1.57%)
    Sep 26, 2011 92.34 93.55 91.51 93.33 0 +1.87(+2.04%)
    Sep 23, 2011 90.48 91.67 89.98 91.46 0 +0.52(+0.57%)
    Sep 22, 2011 91.45 92.02 89.70 90.94 0 -2.70(-2.88%)
    Sep 21, 2011 95.78 96.23 93.56 93.64 0 -2.22(-2.31%)
    Sep 20, 2011 95.61 96.82 94.94 95.86 0 +0.50(+0.53%)
    Sep 19, 2011 94.62 95.86 93.95 95.36 0 -0.71(-0.73%)
    Sep 16, 2011 95.58 96.84 94.78 96.06 0 +0.99(+1.04%)
    Sep 15, 2011 94.76 95.39 93.98 95.08 0 +0.83(+0.88%)
    Sep 14, 2011 93.40 95.07 92.29 94.25 0 +1.05(+1.13%)
    Sep 13, 2011 92.91 93.78 92.07 93.20 0 +0.24(+0.26%)
    Sep 12, 2011 91.40 93.08 91.04 92.96 0 +0.27(+0.29%)
    Sep 09, 2011 94.02 94.30 92.20 92.69 0 -2.20(-2.32%)
    Sep 08, 2011 94.98 96.41 94.36 94.90 0 -0.68(-0.71%)
    Sep 07, 2011 94.77 95.82 94.45 95.58 0 +1.54(+1.64%)
    Sep 06, 2011 92.66 94.26 91.97 94.03 0 -0.82(-0.87%)
    Sep 02, 2011 94.86 94.86 94.86 0 -1.98(-2.04%)
    Sep 01, 2011 97.71 98.61 96.65 96.84 0 -1.01(-1.03%)
    Aug 31, 2011 97.42 98.38 97.16 97.85 0 +0.94(+0.97%)
    Aug 30, 2011 96.04 97.44 95.41 96.91 0 +0.05(+0.06%)
    Aug 29, 2011 96.01 97.07 95.84 96.85 0 +1.66(+1.74%)
    Aug 26, 2011 93.82 95.52 92.43 95.19 0 +0.74(+0.78%)
    Aug 25, 2011 96.23 96.59 94.00 94.45 0 -2.21(-2.28%)
    Aug 24, 2011 95.42 96.91 94.99 96.66 0 +0.67(+0.70%)
    Aug 23, 2011 93.88 96.18 93.46 95.99 0 +2.94(+3.15%)
    Aug 22, 2011 94.49 94.68 92.68 93.05 0 +0.90(+0.98%)
    Aug 19, 2011 91.86 93.78 91.44 92.15 0 -0.47(-0.51%)
    Aug 18, 2011 93.83 94.26 91.67 92.63 0 -2.57(-2.70%)
    Aug 17, 2011 95.56 96.37 94.56 95.19 0 -0.07(-0.08%)
    Aug 16, 2011 95.40 96.08 94.60 95.27 0 -0.83(-0.86%)
    Aug 15, 2011 95.79 96.35 94.87 96.09 0 +1.37(+1.44%)
    Aug 12, 2011 94.23 95.44 93.45 94.73 0 +1.23(+1.32%)
    Aug 11, 2011 90.07 94.48 89.84 93.50 0 +3.68(+4.10%)
    Aug 10, 2011 92.41 92.88 89.52 89.81 0 -3.93(-4.19%)
    Aug 09, 2011 93.14 94.26 89.35 93.75 0 +2.88(+3.17%)
    Aug 08, 2011 93.18 94.67 90.77 90.86 0 -4.23(-4.44%)
    Aug 05, 2011 95.56 96.35 93.01 95.09 0 +0.74(+0.79%)
    Aug 04, 2011 96.73 97.26 94.21 94.35 0 -3.28(-3.36%)
    Aug 03, 2011 97.59 98.00 96.40 97.62 0 -0.15(-0.16%)
    Aug 02, 2011 98.45 99.23 97.38 97.78 0 -1.50(-1.51%)
    Aug 01, 2011 100.65 100.85 98.24 99.28 0 -0.52(-0.52%)
    Jul 29, 2011 99.91 100.99 99.32 99.79 0 -0.56(-0.56%)
    Jul 28, 2011 100.54 101.40 100.07 100.35 0 -0.03(-0.03%)
    Jul 27, 2011 102.14 102.26 100.13 100.39 0 -1.70(-1.67%)
    Jul 26, 2011 103.06 103.52 101.77 102.08 0 -0.86(-0.84%)
    Jul 25, 2011 103.38 103.83 102.52 102.94 0 -0.57(-0.55%)
    Jul 22, 2011 103.69 103.92 103.12 103.52 0 -0.58(-0.56%)
    Jul 21, 2011 103.58 104.55 103.18 104.09 0 +1.29(+1.25%)
    Jul 20, 2011 102.93 103.32 102.39 102.81 0 -0.14(-0.14%)
    Jul 19, 2011 102.88 103.37 102.25 102.95 0 +0.06(+0.06%)
    Jul 18, 2011 103.25 103.50 102.25 102.89 0 -0.74(-0.71%)
    Jul 15, 2011 103.55 103.90 102.80 103.62 0 +0.67(+0.65%)
    Jul 14, 2011 103.58 104.01 102.64 102.96 0 -0.87(-0.84%)
    Jul 13, 2011 103.81 104.75 103.48 103.83 0 +0.28(+0.28%)
    Jul 12, 2011 103.62 104.50 103.25 103.54 0 -0.18(-0.17%)
    Jul 11, 2011 103.84 104.44 103.25 103.72 0 -1.47(-1.40%)
    Jul 08, 2011 104.94 105.48 104.49 105.19 0 -0.03(-0.03%)
    Jul 07, 2011 105.13 105.54 104.67 105.22 0 +0.66(+0.63%)
    Jul 06, 2011 104.06 104.86 103.76 104.57 0 +0.68(+0.65%)
    Jul 05, 2011 103.87 104.37 103.47 103.89 0 -0.04(-0.04%)
    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.