• 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 (%)
    Aug 31, 2012 105.24 105.24 105.24 0 +0.47(+0.45%)
    Aug 30, 2012 104.90 105.25 104.40 104.77 0 -0.38(-0.36%)
    Aug 29, 2012 105.25 105.61 104.97 105.15 0 -0.58(-0.55%)
    Aug 27, 2012 105.72 106.17 105.39 105.73 0 +0.09(+0.09%)
    Aug 24, 2012 105.00 105.90 104.76 105.64 0 +0.55(+0.52%)
    Aug 23, 2012 105.51 105.66 104.86 105.09 0 -0.33(-0.31%)
    Aug 22, 2012 105.05 105.66 104.85 105.42 0 -0.18(-0.17%)
    Aug 21, 2012 105.94 106.50 105.44 105.61 0 -0.29(-0.27%)
    Aug 20, 2012 105.95 106.30 105.55 105.90 0 -0.30(-0.28%)
    Aug 17, 2012 105.96 106.45 105.44 106.20 0 +0.05(+0.05%)
    Aug 16, 2012 105.63 106.33 105.26 106.15 0 +0.35(+0.33%)
    Aug 15, 2012 105.71 106.11 105.37 105.80 0 +0.14(+0.13%)
    Aug 14, 2012 105.58 106.02 105.07 105.65 0 +0.18(+0.17%)
    Aug 13, 2012 105.40 105.83 104.89 105.48 0 -0.32(-0.30%)
    Aug 11, 2012 104.98 105.83 104.55 105.79 0 +0.00(+0.00%)
    Aug 10, 2012 104.98 105.83 104.55 105.79 0 +0.37(+0.35%)
    Aug 09, 2012 105.29 105.86 105.04 105.42 0 -0.38(-0.35%)
    Aug 08, 2012 105.26 106.04 104.93 105.80 0 +0.25(+0.24%)
    Aug 07, 2012 105.20 106.08 105.00 105.54 0 +0.50(+0.47%)
    Aug 06, 2012 104.58 105.79 104.27 105.04 0 +0.46(+0.44%)
    Aug 03, 2012 103.81 105.18 103.74 104.58 0 +2.06(+2.01%)
    Aug 02, 2012 102.76 103.29 101.73 102.52 0 -0.59(-0.58%)
    Aug 01, 2012 103.84 104.15 102.75 103.11 0 -0.17(-0.16%)
    Jul 31, 2012 103.39 104.09 103.06 103.28 0 -0.50(-0.48%)
    Jul 30, 2012 103.55 104.32 103.01 103.78 0 +0.04(+0.04%)
    Jul 27, 2012 102.74 104.13 102.57 103.74 0 +1.32(+1.29%)
    Jul 26, 2012 102.29 103.20 101.84 102.42 0 +1.41(+1.40%)
    Jul 25, 2012 100.89 101.51 100.28 101.01 0 +0.15(+0.15%)
    Jul 24, 2012 102.04 102.20 100.33 100.86 0 -1.07(-1.05%)
    Jul 23, 2012 101.52 102.33 101.04 101.93 0 -0.75(-0.73%)
    Jul 20, 2012 102.73 103.27 102.16 102.68 0 -0.67(-0.65%)
    Jul 19, 2012 103.16 103.64 102.51 103.36 0 +0.38(+0.37%)
    Jul 18, 2012 102.00 103.30 101.58 102.97 0 +0.55(+0.54%)
    Jul 17, 2012 101.59 102.64 101.02 102.42 0 +0.74(+0.73%)
    Jul 16, 2012 101.52 102.11 100.93 101.68 0 +0.01(+0.01%)
    Jul 14, 2012 100.21 102.26 100.07 101.67 0 +0.00(+0.00%)
    Jul 13, 2012 100.21 102.26 100.07 101.67 0 +1.63(+1.63%)
    Jul 12, 2012 99.71 100.82 98.93 100.04 0 +0.37(+0.37%)
    Jul 11, 2012 99.98 100.28 98.93 99.67 0 +0.03(+0.03%)
    Jul 10, 2012 100.27 100.68 99.27 99.64 0 -1.01(-1.00%)
    Jul 09, 2012 100.23 100.94 99.90 100.65 0 +0.34(+0.34%)
    Jul 06, 2012 100.36 100.66 99.68 100.30 0 -0.30(-0.29%)
    Jul 05, 2012 100.63 101.03 100.25 100.60 0 -0.17(-0.16%)
    Jul 03, 2012 100.77 100.77 100.77 0 +0.05(+0.05%)
    Jul 02, 2012 100.19 100.90 99.54 100.72 0 +0.59(+0.59%)
    Jun 30, 2012 99.23 100.39 99.04 100.13 0 -0.07(-0.07%)
    Jun 29, 2012 99.23 100.42 99.04 100.20 0 +2.06(+2.09%)
    Jun 28, 2012 97.46 98.32 96.78 98.15 0 -0.23(-0.23%)
    Jun 27, 2012 97.93 98.95 97.31 98.38 0 +0.47(+0.48%)
    Jun 26, 2012 98.08 98.41 97.38 97.91 0 +0.04(+0.04%)
    Jun 25, 2012 98.21 98.62 97.63 97.87 0 -0.85(-0.86%)
    Jun 22, 2012 98.84 99.28 98.40 98.72 0 +0.37(+0.38%)
    Jun 21, 2012 99.64 100.02 98.26 98.35 0 -1.29(-1.29%)
    Jun 20, 2012 100.11 100.34 98.81 99.64 0 -1.13(-1.12%)
    Jun 19, 2012 100.70 101.50 100.35 100.77 0 +0.68(+0.68%)
    Jun 18, 2012 99.82 100.60 99.15 100.08 0 -0.16(-0.16%)
    Jun 15, 2012 100.49 101.07 99.64 100.25 0 +0.08(+0.08%)
    Jun 14, 2012 99.53 100.59 99.35 100.16 0 +0.84(+0.84%)
    Jun 13, 2012 99.54 99.95 98.89 99.33 0 -0.50(-0.50%)
    Jun 12, 2012 99.14 99.86 98.50 99.83 0 +1.14(+1.16%)
    Jun 11, 2012 99.86 99.97 98.62 98.68 0 -0.65(-0.65%)
    Jun 08, 2012 99.06 99.68 98.61 99.33 0 +0.39(+0.40%)
    Jun 07, 2012 99.17 99.84 98.20 98.94 0 +0.61(+0.62%)
    Jun 06, 2012 97.22 98.41 96.99 98.33 0 +1.53(+1.59%)
    Jun 05, 2012 96.55 97.05 96.18 96.79 0 +0.07(+0.07%)
    Jun 04, 2012 96.81 97.14 96.13 96.72 0 -0.04(-0.04%)
    Jun 02, 2012 97.38 97.77 96.41 96.76 0 +0.00(+0.00%)
    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.