Dental Market Index (CIX: DENMI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	110.47	111.37	109.54	110.90	0	+0.95(+0.87%)
Mar 28, 2008	110.58	111.28	109.77	109.95	0	-0.57(-0.52%)
Mar 27, 2008	110.99	111.81	110.22	110.52	0	+0.19(+0.17%)
Mar 26, 2008	110.27	110.96	109.38	110.33	0	-0.91(-0.82%)
Mar 25, 2008	111.31	111.76	110.30	111.23	0	+0.41(+0.37%)
Mar 24, 2008	110.75	111.59	109.54	110.82	0	+1.02(+0.93%)
Mar 21, 2008	109.49	110.57	108.21	109.80	0	+0.00(+0.00%)
Mar 20, 2008	109.49	110.57	108.34	109.80	0	+1.26(+1.16%)
Mar 19, 2008	110.25	111.08	108.34	108.54	0	-1.72(-1.56%)
Mar 18, 2008	108.77	110.51	108.01	110.25	0	+3.13(+2.92%)
Mar 17, 2008	105.47	108.22	105.01	107.12	0	+0.07(+0.07%)
Mar 14, 2008	108.74	108.84	105.88	107.05	0	-1.44(-1.33%)
Mar 13, 2008	107.62	109.05	106.89	108.49	0	+0.06(+0.05%)
Mar 12, 2008	108.08	109.50	107.89	108.43	0	+0.51(+0.48%)
Mar 11, 2008	107.31	108.28	106.14	107.92	0	+1.86(+1.75%)
Mar 10, 2008	107.11	107.46	105.79	106.06	0	-1.17(-1.09%)
Mar 07, 2008	107.46	108.29	106.66	107.23	0	-0.77(-0.71%)
Mar 06, 2008	108.54	109.08	107.80	108.00	0	-0.95(-0.87%)
Mar 05, 2008	109.10	110.84	108.03	108.95	0	-0.36(-0.33%)
Mar 04, 2008	108.81	109.69	108.14	109.31	38,035,072	-0.66(-0.60%)
Mar 03, 2008	109.68	110.15	108.63	109.97	29,314,460	+0.69(+0.63%)
Feb 29, 2008	110.09	110.58	108.95	109.28	32,116,678	-1.95(-1.75%)
Feb 28, 2008	111.22	111.85	110.53	111.22	27,193,876	-0.69(-0.61%)
Feb 27, 2008	111.69	112.77	111.27	111.91	29,612,844	-0.81(-0.72%)
Feb 26, 2008	111.05	113.12	110.77	112.72	28,832,172	+1.43(+1.28%)
Feb 25, 2008	109.91	111.72	109.61	111.30	29,737,496	+1.39(+1.27%)
Feb 22, 2008	109.81	110.27	108.31	109.90	29,103,874	+0.38(+0.35%)
Feb 21, 2008	110.29	110.73	109.22	109.52	30,925,898	-0.55(-0.50%)
Feb 20, 2008	109.29	110.26	108.60	110.07	28,566,744	-0.18(-0.16%)
Feb 19, 2008	111.22	111.44	109.91	110.25	26,151,852	+0.54(+0.49%)
Feb 18, 2008	109.88	110.41	108.89	109.70	5,958,458	+0.00(+0.00%)
Feb 15, 2008	109.88	110.41	108.89	109.70	33,074,304	+0.07(+0.06%)
Feb 14, 2008	110.54	110.96	109.24	109.64	26,718,364	-0.86(-0.78%)
Feb 13, 2008	110.42	111.26	109.44	110.50	29,328,872	+0.42(+0.38%)
Feb 12, 2008	108.93	110.67	108.25	110.08	30,726,196	+1.69(+1.56%)
Feb 11, 2008	107.48	112.24	106.52	108.39	28,892,220	+1.19(+1.11%)
Feb 08, 2008	106.79	112.24	106.52	107.20	31,132,108	-0.83(-0.76%)
Feb 07, 2008	106.87	112.24	107.22	108.02	48,571,240	-1.59(-1.45%)
Feb 06, 2008	109.54	112.24	108.50	109.61	37,515,088	+0.56(+0.52%)
Feb 05, 2008	110.41	112.24	108.50	109.05	36,706,748	-2.66(-2.38%)
Feb 04, 2008	111.97	112.24	108.50	111.71	28,682,216	-0.17(-0.15%)
Feb 01, 2008	111.29	111.94	108.50	111.88	35,096,616	+0.72(+0.65%)
Jan 31, 2008	108.14	111.77	108.50	111.16	46,581,316	+1.09(+0.99%)
Jan 30, 2008	109.80	111.77	109.47	110.07	43,465,920	-0.42(-0.38%)
Jan 29, 2008	111.10	111.77	109.47	110.49	37,552,776	-0.02(-0.02%)
Jan 28, 2008	110.18	111.77	109.47	110.51	29,912,568	+0.84(+0.77%)
Jan 25, 2008	112.17	111.77	109.64	109.67	38,378,952	-1.66(-1.49%)
Jan 24, 2008	111.60	111.67	110.37	111.33	44,210,128	-0.03(-0.03%)
Jan 23, 2008	106.90	111.36	107.50	111.36	56,105,232	+0.81(+0.73%)
Jan 22, 2008	107.89	112.97	107.78	110.55	58,911,784	-2.41(-2.14%)
Jan 21, 2008	114.98	112.97	112.97	112.97	8,802,196	+0.00(+0.00%)
Jan 18, 2008	114.99	114.96	112.44	112.97	48,184,216	-1.23(-1.08%)
Jan 17, 2008	116.72	117.17	114.05	114.20	41,655,392	-2.14(-1.84%)
Jan 16, 2008	116.64	117.60	116.33	116.33	40,858,184	-1.12(-0.96%)
Jan 15, 2008	118.36	119.03	117.20	117.45	37,224,908	-1.58(-1.33%)
Jan 14, 2008	119.46	119.66	118.68	119.03	41,511,628	+0.36(+0.30%)
Jan 11, 2008	120.73	121.57	118.54	118.68	42,476,928	-2.88(-2.37%)
Jan 10, 2008	120.82	121.92	120.98	121.56	38,032,624	-0.02(-0.02%)
Jan 09, 2008	121.07	122.20	120.63	121.58	40,544,460	+0.81(+0.67%)
Jan 08, 2008	121.94	122.55	120.77	120.77	46,615,940	-0.08(-0.06%)
Jan 07, 2008	120.44	120.85	119.09	120.85	37,239,752	+1.75(+1.47%)
Jan 04, 2008	119.86	120.69	119.10	119.10	31,174,650	-1.13(-0.94%)
Jan 03, 2008	120.30	120.97	119.81	120.23	27,532,664	+0.30(+0.25%)
Jan 02, 2008	121.46	121.25	119.44	119.93	32,583,070	-1.33(-1.09%)

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.