• 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 (%)
    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%)
    Jul 01, 2008 101.36 103.30 100.55 102.96 0 +0.72(+0.71%)
    Jun 30, 2008 102.09 103.02 101.42 102.24 0 +0.33(+0.33%)
    Jun 27, 2008 103.48 104.22 101.49 101.90 0 -1.46(-1.41%)
    Jun 26, 2008 103.36 103.36 103.36 103.36 0 -1.94(-1.84%)
    Jun 25, 2008 104.87 106.18 104.44 105.30 0 +0.97(+0.93%)
    Jun 24, 2008 104.30 105.27 103.57 104.33 0 -0.05(-0.05%)
    Jun 23, 2008 104.76 105.33 103.91 104.38 0 +0.13(+0.12%)
    Jun 20, 2008 106.15 106.53 103.90 104.26 0 -2.07(-1.94%)
    Jun 19, 2008 106.30 107.25 105.72 106.32 0 +0.40(+0.37%)
    Jun 18, 2008 105.93 105.93 105.93 105.93 0 -0.42(-0.40%)
    Jun 17, 2008 106.35 106.35 106.35 106.35 0 -0.66(-0.62%)
    Jun 16, 2008 107.01 107.01 107.01 107.01 0 -0.04(-0.04%)
    Jun 13, 2008 106.77 107.49 106.05 107.05 0 +0.69(+0.64%)
    Jun 12, 2008 106.43 107.22 105.74 106.36 0 +0.47(+0.44%)
    Jun 11, 2008 106.56 107.11 105.64 105.89 0 -1.01(-0.94%)
    Jun 10, 2008 107.01 107.70 105.79 106.90 0 -0.10(-0.09%)
    Jun 09, 2008 106.89 107.68 105.84 107.00 0 +0.61(+0.58%)
    Jun 06, 2008 108.23 108.40 106.29 106.39 0 -2.65(-2.43%)
    Jun 05, 2008 108.39 109.20 107.77 109.03 0 +0.91(+0.84%)
    Jun 04, 2008 107.62 108.73 107.07 108.12 0 +0.36(+0.33%)
    Jun 03, 2008 107.95 108.55 106.98 107.77 0 +0.15(+0.14%)
    Jun 02, 2008 108.47 108.68 107.02 107.62 0 -1.48(-1.36%)
    May 30, 2008 108.46 109.47 107.89 109.10 0 +0.88(+0.81%)
    May 29, 2008 108.22 108.22 108.22 108.22 0 +0.58(+0.54%)
    May 28, 2008 107.83 108.38 107.13 107.64 0 +0.12(+0.11%)
    May 27, 2008 107.48 108.12 106.86 107.52 0 -0.44(-0.41%)
    May 26, 2008 107.96 107.96 107.96 107.96 0 +0.00(+0.00%)
    May 23, 2008 108.49 108.83 107.60 107.96 0 -0.82(-0.75%)
    May 22, 2008 108.53 109.32 107.96 108.78 0 +0.51(+0.47%)
    May 21, 2008 109.50 109.92 107.93 108.27 0 -1.46(-1.33%)
    May 20, 2008 110.76 111.10 109.18 109.73 0 -0.67(-0.60%)
    May 19, 2008 110.40 110.40 110.40 110.40 0 +0.19(+0.17%)
    May 16, 2008 109.78 110.67 109.29 110.21 0 +0.71(+0.65%)
    May 15, 2008 109.50 109.50 109.50 109.50 0 +1.05(+0.96%)
    May 14, 2008 108.48 109.60 107.89 108.45 0 +0.06(+0.06%)
    May 13, 2008 108.62 109.28 107.80 108.39 0 -0.32(-0.30%)
    May 12, 2008 108.42 109.11 107.57 108.71 0 +0.70(+0.64%)
    May 09, 2008 108.17 108.80 107.51 108.02 0 -1.01(-0.93%)
    May 08, 2008 109.10 109.60 108.36 109.03 0 +0.69(+0.63%)
    May 07, 2008 109.74 110.30 108.17 108.34 0 -1.78(-1.62%)
    May 06, 2008 109.47 110.45 109.06 110.13 0 +0.10(+0.09%)
    May 05, 2008 110.58 110.89 109.32 110.03 0 -0.50(-0.46%)
    May 02, 2008 111.07 111.54 109.87 110.53 0 +0.09(+0.08%)
    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.