• 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, 2014 133.19 133.64 132.38 132.58 0 -0.73(-0.55%)
    Sep 29, 2014 132.58 133.81 132.14 133.30 0 -0.40(-0.30%)
    Sep 26, 2014 133.74 134.09 132.81 133.70 0 +0.30(+0.23%)
    Sep 25, 2014 134.72 134.87 133.24 133.40 0 -1.64(-1.21%)
    Sep 19, 2014 135.40 135.80 134.74 135.04 0 +0.17(+0.12%)
    Sep 18, 2014 134.62 135.24 134.36 134.87 0 +0.51(+0.38%)
    Sep 17, 2014 134.19 135.02 133.74 134.36 0 +0.23(+0.17%)
    Sep 16, 2014 133.09 134.48 132.92 134.13 0 +0.60(+0.45%)
    Sep 15, 2014 133.10 134.18 132.71 133.53 0 +0.38(+0.29%)
    Sep 12, 2014 133.40 133.58 132.64 133.16 0 -0.34(-0.25%)
    Sep 11, 2014 133.22 133.72 132.84 133.50 0 -0.37(-0.27%)
    Sep 10, 2014 133.31 134.30 133.01 133.86 0 +0.88(+0.66%)
    Sep 09, 2014 133.09 133.58 132.56 132.98 0 -0.47(-0.35%)
    Sep 08, 2014 133.31 133.93 132.81 133.45 0 -0.92(-0.69%)
    Sep 05, 2014 133.71 134.48 133.22 134.38 0 +0.15(+0.11%)
    Sep 04, 2014 134.12 134.80 133.48 134.22 0 +0.12(+0.09%)
    Sep 03, 2014 134.52 134.85 133.85 134.11 0 +0.15(+0.11%)
    Sep 02, 2014 134.01 134.52 133.42 133.95 0 -0.56(-0.41%)
    Aug 29, 2014 134.51 134.51 134.51 0 +0.23(+0.17%)
    Aug 28, 2014 134.19 134.59 133.77 134.28 0 -0.20(-0.15%)
    Aug 27, 2014 134.75 135.13 134.20 134.48 0 -0.09(-0.07%)
    Aug 26, 2014 134.72 135.20 134.35 134.57 0 +0.01(+0.01%)
    Aug 25, 2014 134.57 134.95 134.04 134.56 0 +0.65(+0.48%)
    Aug 22, 2014 133.78 134.40 133.50 133.91 0 -0.16(-0.12%)
    Aug 21, 2014 133.83 134.46 133.44 134.07 0 +0.36(+0.27%)
    Aug 20, 2014 133.07 133.93 132.80 133.72 0 +0.44(+0.33%)
    Aug 19, 2014 132.83 133.59 132.45 133.28 0 +0.24(+0.18%)
    Aug 18, 2014 132.28 133.40 132.04 133.04 0 +1.43(+1.08%)
    Aug 15, 2014 132.47 132.61 130.74 131.62 0 -0.23(-0.18%)
    Aug 14, 2014 131.27 131.99 131.03 131.85 0 +0.66(+0.50%)
    Aug 13, 2014 131.14 131.54 130.54 131.19 0 +0.37(+0.28%)
    Aug 12, 2014 130.80 131.37 130.38 130.82 0 -0.15(-0.11%)
    Aug 11, 2014 130.77 131.54 130.40 130.97 0 +0.41(+0.31%)
    Aug 08, 2014 129.24 130.68 128.91 130.56 0 +1.20(+0.93%)
    Aug 07, 2014 130.83 131.10 129.10 129.36 0 -1.69(-1.29%)
    Aug 06, 2014 129.69 131.46 129.31 131.05 0 +0.54(+0.41%)
    Aug 05, 2014 130.54 131.45 129.96 130.51 0 -0.17(-0.13%)
    Aug 04, 2014 130.68 131.07 129.52 130.68 0 +0.24(+0.18%)
    Aug 01, 2014 129.99 131.47 129.26 130.44 0 +1.14(+0.88%)
    Jul 31, 2014 130.46 130.81 129.10 129.30 0 -3.95(-2.97%)
    Jul 23, 2014 133.75 134.33 132.99 133.25 0 -1.91(-1.41%)
    Jul 22, 2014 135.28 135.95 134.76 135.16 0 +0.13(+0.10%)
    Jul 21, 2014 134.93 135.34 134.32 135.03 0 -0.58(-0.42%)
    Jul 18, 2014 135.00 135.92 134.43 135.60 0 +0.98(+0.73%)
    Jul 17, 2014 135.70 136.23 134.51 134.62 0 -1.84(-1.35%)
    Jul 16, 2014 136.25 136.87 135.78 136.46 0 +0.07(+0.05%)
    Jul 15, 2014 136.70 136.97 135.93 136.39 0 -0.39(-0.29%)
    Jul 14, 2014 136.90 137.38 136.53 136.78 0 +0.28(+0.20%)
    Jul 11, 2014 136.30 136.99 135.95 136.50 0 -0.55(-0.40%)
    Jul 10, 2014 136.33 137.46 136.14 137.06 0 -0.12(-0.09%)
    Jul 09, 2014 136.37 137.54 135.94 137.18 0 +1.10(+0.81%)
    Jul 08, 2014 136.19 136.82 135.47 136.07 0 -0.25(-0.18%)
    Jul 07, 2014 136.39 136.88 135.78 136.32 0 -0.44(-0.32%)
    Jul 03, 2014 136.76 136.76 136.76 0 +0.60(+0.44%)
    Jul 02, 2014 136.03 136.63 135.59 136.16 0 +0.19(+0.14%)
    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.