• 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 (%)
    May 28, 2010 95.92 95.92 95.92 0 -0.62(-0.65%)
    May 27, 2010 95.61 96.74 95.16 96.54 0 +2.20(+2.33%)
    May 26, 2010 95.20 95.99 94.13 94.34 0 -0.91(-0.96%)
    May 25, 2010 93.70 95.37 93.07 95.26 0 -0.37(-0.38%)
    May 24, 2010 95.93 96.75 95.20 95.62 0 -1.05(-1.09%)
    May 21, 2010 94.29 96.90 94.02 96.68 0 +0.65(+0.67%)
    May 20, 2010 96.50 97.67 95.85 96.03 0 -2.97(-3.00%)
    May 19, 2010 98.77 99.77 97.89 99.00 0 -0.10(-0.10%)
    May 18, 2010 100.24 101.03 98.94 99.10 0 -0.97(-0.97%)
    May 17, 2010 99.65 100.44 98.56 100.08 0 +0.85(+0.86%)
    May 14, 2010 99.30 100.55 98.47 99.23 0 -1.30(-1.29%)
    May 13, 2010 101.10 101.80 100.41 100.53 0 -0.96(-0.95%)
    May 12, 2010 100.39 101.77 100.12 101.48 0 +1.28(+1.27%)
    May 11, 2010 100.83 101.23 100.02 100.21 0 -0.28(-0.27%)
    May 10, 2010 100.03 100.64 99.45 100.48 0 +4.01(+4.16%)
    May 07, 2010 97.44 98.29 95.40 96.47 0 +0.37(+0.39%)
    May 06, 2010 97.00 101.89 78.31 96.10 0 -4.52(-4.49%)
    May 05, 2010 100.88 101.25 100.08 100.61 0 -0.58(-0.57%)
    May 04, 2010 102.24 102.49 100.69 101.19 0 -2.05(-1.98%)
    May 03, 2010 102.76 103.57 102.05 103.24 0 +0.86(+0.84%)
    Apr 30, 2010 103.19 103.78 102.14 102.38 0 -0.76(-0.73%)
    Apr 29, 2010 102.88 104.10 101.61 103.14 0 -0.03(-0.03%)
    Apr 28, 2010 103.07 103.88 102.22 103.17 0 -0.06(-0.06%)
    Apr 27, 2010 104.24 104.99 102.87 103.22 0 -1.83(-1.74%)
    Apr 26, 2010 104.66 105.48 104.38 105.05 0 +0.51(+0.49%)
    Apr 23, 2010 103.98 104.80 103.51 104.54 0 +0.33(+0.32%)
    Apr 22, 2010 103.89 104.72 102.98 104.21 0 -0.05(-0.05%)
    Apr 21, 2010 104.29 104.62 103.46 104.26 0 +0.06(+0.06%)
    Apr 20, 2010 104.11 104.68 103.65 104.19 0 +0.75(+0.72%)
    Apr 19, 2010 102.83 103.58 102.54 103.45 0 +0.34(+0.33%)
    Apr 16, 2010 103.56 104.28 102.57 103.10 0 -0.53(-0.52%)
    Apr 15, 2010 103.40 104.03 103.06 103.64 0 -0.13(-0.12%)
    Apr 14, 2010 103.34 104.00 102.91 103.77 0 +0.48(+0.47%)
    Apr 13, 2010 102.88 103.75 102.42 103.28 0 +0.48(+0.47%)
    Apr 12, 2010 102.74 103.32 102.42 102.80 0 -0.00(-0.00%)
    Apr 09, 2010 102.55 103.16 102.28 102.80 0 +0.59(+0.58%)
    Apr 08, 2010 102.09 102.72 101.55 102.22 0 +0.12(+0.12%)
    Apr 07, 2010 102.65 103.08 101.71 102.09 0 -0.76(-0.74%)
    Apr 06, 2010 102.66 103.45 102.11 102.85 0 -0.58(-0.56%)
    Apr 05, 2010 103.11 103.66 102.65 103.43 0 +0.61(+0.59%)
    Apr 01, 2010 102.82 102.82 102.82 0 +0.38(+0.37%)
    Mar 31, 2010 102.54 103.17 102.04 102.45 0 -0.31(-0.31%)
    Mar 30, 2010 102.44 103.15 102.00 102.76 0 +0.94(+0.92%)
    Mar 29, 2010 101.63 102.20 101.42 101.82 0 +0.07(+0.07%)
    Mar 26, 2010 101.84 102.29 101.39 101.75 0 -0.19(-0.19%)
    Mar 25, 2010 102.71 103.07 101.86 101.94 0 -0.19(-0.19%)
    Mar 24, 2010 102.73 103.08 101.83 102.14 0 -1.25(-1.21%)
    Mar 23, 2010 102.69 103.54 102.19 103.39 0 +0.58(+0.56%)
    Mar 22, 2010 102.08 103.22 101.97 102.81 0 +0.47(+0.46%)
    Mar 19, 2010 102.92 103.19 101.84 102.34 0 -0.84(-0.82%)
    Mar 18, 2010 102.62 103.52 102.25 103.18 0 +1.00(+0.97%)
    Mar 17, 2010 102.19 102.54 101.39 102.19 0 +0.50(+0.49%)
    Mar 16, 2010 101.64 102.11 101.10 101.69 0 +0.09(+0.09%)
    Mar 15, 2010 101.21 101.65 101.09 101.60 0 +0.08(+0.07%)
    Mar 12, 2010 101.75 101.97 101.03 101.52 0 +0.18(+0.18%)
    Mar 11, 2010 100.85 101.44 100.22 101.35 0 +0.23(+0.22%)
    Mar 10, 2010 101.05 101.55 100.64 101.12 0 -0.03(-0.03%)
    Mar 09, 2010 100.61 101.42 100.43 101.15 0 +0.50(+0.50%)
    Mar 08, 2010 101.17 101.42 100.39 100.65 0 -0.75(-0.74%)
    Mar 05, 2010 100.69 101.57 100.14 101.40 0 +0.76(+0.75%)
    Mar 04, 2010 100.69 101.29 100.23 100.64 0 +0.04(+0.04%)
    Mar 03, 2010 100.72 101.28 100.33 100.60 0 +0.02(+0.02%)
    Mar 02, 2010 100.43 100.98 99.97 100.58 0 +0.43(+0.43%)
    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.