• 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 (%)
    Apr 30, 2009 77.90 78.34 75.69 76.82 0 -0.63(-0.82%)
    Apr 29, 2009 76.92 78.30 76.54 77.45 0 +0.74(+0.96%)
    Apr 28, 2009 77.13 77.92 76.06 76.71 0 -1.06(-1.36%)
    Apr 27, 2009 76.43 78.66 76.17 77.77 0 +1.66(+2.18%)
    Apr 24, 2009 75.59 76.74 74.69 76.11 0 +1.06(+1.41%)
    Apr 23, 2009 75.04 75.72 73.64 75.05 0 +0.04(+0.06%)
    Apr 22, 2009 76.04 76.85 74.59 75.01 0 -2.12(-2.75%)
    Apr 21, 2009 75.84 77.69 74.78 77.13 0 +1.20(+1.58%)
    Apr 20, 2009 77.07 77.66 75.66 75.93 0 -1.72(-2.22%)
    Apr 17, 2009 77.58 78.36 76.73 77.65 0 +0.69(+0.89%)
    Apr 16, 2009 75.76 77.36 75.27 76.97 0 +1.43(+1.90%)
    Apr 15, 2009 74.43 75.86 74.06 75.53 0 +1.64(+2.22%)
    Apr 14, 2009 74.44 74.84 73.38 73.90 0 -0.55(-0.74%)
    Apr 13, 2009 74.69 75.50 73.75 74.45 0 -0.58(-0.78%)
    Apr 10, 2009 74.70 75.30 73.90 75.03 0 +0.00(+0.00%)
    Apr 09, 2009 74.70 75.30 73.90 75.03 0 +0.98(+1.32%)
    Apr 08, 2009 74.19 74.75 73.12 74.05 0 -0.02(-0.02%)
    Apr 07, 2009 74.94 75.15 73.72 74.07 0 -1.16(-1.55%)
    Apr 06, 2009 75.15 75.99 74.26 75.23 0 -0.67(-0.88%)
    Apr 03, 2009 76.12 76.48 74.76 75.90 0 -0.11(-0.14%)
    Apr 02, 2009 75.07 77.21 74.88 76.01 0 +1.80(+2.43%)
    Apr 01, 2009 72.32 74.57 71.68 74.20 0 +0.87(+1.19%)
    Mar 31, 2009 73.45 74.43 72.54 73.33 0 +0.81(+1.11%)
    Mar 30, 2009 73.05 73.88 71.37 72.53 0 -1.51(-2.04%)
    Mar 27, 2009 73.75 74.97 73.36 74.03 0 -1.05(-1.39%)
    Mar 26, 2009 74.25 75.36 73.24 75.08 0 +1.25(+1.69%)
    Mar 25, 2009 73.10 74.79 72.34 73.83 0 +1.55(+2.14%)
    Mar 24, 2009 72.98 73.98 72.03 72.28 0 -1.09(-1.49%)
    Mar 23, 2009 72.06 73.47 71.78 73.38 0 +3.09(+4.40%)
    Mar 20, 2009 71.55 72.24 69.97 70.28 0 -0.89(-1.25%)
    Mar 19, 2009 73.34 73.53 70.71 71.18 0 -1.86(-2.54%)
    Mar 18, 2009 72.07 74.01 71.10 73.03 0 +0.25(+0.35%)
    Mar 17, 2009 72.05 72.94 71.38 72.78 0 +0.44(+0.61%)
    Mar 16, 2009 72.34 72.34 72.34 72.34 0 +0.64(+0.89%)
    Mar 13, 2009 71.04 72.07 70.10 71.70 0 +0.99(+1.40%)
    Mar 12, 2009 68.96 70.87 68.22 70.71 0 +1.80(+2.61%)
    Mar 11, 2009 69.07 69.96 67.93 68.91 0 +0.20(+0.30%)
    Mar 10, 2009 66.98 68.89 66.66 68.71 0 +2.37(+3.57%)
    Mar 09, 2009 67.28 68.16 65.86 66.34 0 -2.26(-3.29%)
    Mar 06, 2009 69.40 70.28 67.15 68.59 0 +0.35(+0.51%)
    Mar 05, 2009 69.81 70.41 67.74 68.24 0 -2.70(-3.81%)
    Mar 04, 2009 70.17 71.94 69.65 70.94 0 +1.62(+2.33%)
    Mar 03, 2009 70.46 71.22 68.79 69.33 0 -0.26(-0.37%)
    Mar 02, 2009 70.89 71.66 69.34 69.59 0 -2.63(-3.65%)
    Feb 27, 2009 72.65 73.69 71.60 72.22 0 -1.06(-1.45%)
    Feb 26, 2009 75.30 75.58 73.18 73.28 0 -1.49(-1.99%)
    Feb 25, 2009 75.03 75.91 73.98 74.77 0 -1.10(-1.45%)
    Feb 24, 2009 77.18 76.38 74.16 75.87 0 +1.61(+2.16%)
    Feb 23, 2009 76.92 77.03 74.08 74.26 0 -2.10(-2.75%)
    Feb 21, 2009 76.36 76.36 76.36 0 +0.00(+0.00%)
    Feb 20, 2009 76.27 77.75 75.60 76.36 0 -1.39(-1.79%)
    Feb 19, 2009 78.36 79.35 77.38 77.75 0 -0.06(-0.07%)
    Feb 18, 2009 77.32 78.41 76.61 77.80 0 +0.69(+0.89%)
    Feb 17, 2009 77.57 78.46 76.19 77.11 0 -2.61(-3.27%)
    Feb 16, 2009 79.72 79.72 79.72 79.72 0 +0.00(+0.00%)
    Feb 14, 2009 79.72 79.72 79.72 0 +0.00(+0.00%)
    Feb 13, 2009 80.34 80.91 79.27 79.72 0 -0.56(-0.70%)
    Feb 12, 2009 79.50 80.51 78.20 80.28 0 -0.32(-0.40%)
    Feb 11, 2009 80.74 81.51 79.74 80.61 0 -0.52(-0.64%)
    Feb 10, 2009 83.36 84.24 80.51 81.13 0 -2.56(-3.06%)
    Feb 09, 2009 84.26 84.81 82.83 83.69 0 -0.66(-0.78%)
    Feb 06, 2009 83.01 85.05 82.61 84.35 0 +0.88(+1.05%)
    Feb 05, 2009 82.07 84.01 81.35 83.47 0 +1.31(+1.59%)
    Feb 04, 2009 83.75 84.38 81.66 82.16 0 -1.06(-1.28%)
    Feb 03, 2009 82.26 83.49 80.99 83.22 0 +1.86(+2.29%)
    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.