• 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 (%)
    Sep 30, 2009 94.44 94.86 93.16 94.18 0 -0.21(-0.22%)
    Sep 29, 2009 95.05 95.27 93.91 94.39 0 -0.81(-0.85%)
    Sep 28, 2009 94.17 95.49 93.96 95.20 0 +1.37(+1.46%)
    Sep 25, 2009 93.89 94.58 93.50 93.83 0 +0.12(+0.12%)
    Sep 24, 2009 94.06 94.76 93.04 93.71 0 -0.38(-0.40%)
    Sep 23, 2009 94.81 95.60 93.94 94.09 0 -0.28(-0.30%)
    Sep 22, 2009 94.55 94.86 93.86 94.37 0 +0.46(+0.48%)
    Sep 21, 2009 93.71 94.37 93.23 93.92 0 -0.09(-0.10%)
    Sep 18, 2009 93.84 94.61 93.27 94.01 0 +0.98(+1.05%)
    Sep 17, 2009 92.91 93.73 92.37 93.03 0 +0.89(+0.96%)
    Sep 16, 2009 92.37 93.03 91.74 92.15 0 -0.06(-0.06%)
    Sep 15, 2009 92.63 92.84 91.56 92.20 0 -0.53(-0.57%)
    Sep 14, 2009 92.33 93.05 92.01 92.73 0 -0.11(-0.11%)
    Sep 11, 2009 93.39 93.76 92.43 92.83 0 -0.39(-0.42%)
    Sep 10, 2009 92.07 93.45 91.61 93.23 0 +2.08(+2.28%)
    Sep 09, 2009 90.92 91.84 90.32 91.15 0 +0.41(+0.45%)
    Sep 08, 2009 90.37 91.14 89.67 90.74 0 +1.12(+1.25%)
    Sep 04, 2009 89.62 89.62 89.62 0 +0.83(+0.94%)
    Sep 03, 2009 88.90 89.23 88.06 88.79 0 +0.03(+0.03%)
    Sep 02, 2009 88.37 89.42 88.07 88.76 0 +0.30(+0.34%)
    Sep 01, 2009 89.73 90.58 88.18 88.46 0 -1.68(-1.86%)
    Aug 31, 2009 89.22 90.42 88.69 90.14 0 +0.42(+0.46%)
    Aug 28, 2009 90.35 90.68 88.99 89.72 0 -0.23(-0.25%)
    Aug 27, 2009 89.94 90.41 89.00 89.95 0 +0.18(+0.20%)
    Aug 26, 2009 89.96 90.47 89.29 89.77 0 -0.36(-0.40%)
    Aug 25, 2009 90.21 91.03 89.76 90.13 0 +0.03(+0.04%)
    Aug 24, 2009 90.61 91.01 89.53 90.09 0 -0.57(-0.63%)
    Aug 21, 2009 90.41 91.29 89.77 90.66 0 +1.34(+1.50%)
    Aug 20, 2009 88.66 89.84 88.28 89.33 0 +0.78(+0.88%)
    Aug 19, 2009 87.42 89.16 87.26 88.55 0 +0.54(+0.61%)
    Aug 18, 2009 87.50 88.35 87.05 88.01 0 +0.95(+1.09%)
    Aug 17, 2009 87.30 88.02 86.74 87.06 0 -1.06(-1.21%)
    Aug 14, 2009 88.67 88.95 87.23 88.12 0 -0.40(-0.45%)
    Aug 13, 2009 88.75 88.99 87.75 88.53 0 -0.12(-0.14%)
    Aug 12, 2009 87.93 89.25 87.73 88.65 0 +0.94(+1.07%)
    Aug 11, 2009 87.91 88.30 87.37 87.71 0 -0.56(-0.64%)
    Aug 10, 2009 88.38 88.81 87.45 88.27 0 -0.17(-0.19%)
    Aug 07, 2009 88.22 89.37 87.68 88.44 0 +1.10(+1.25%)
    Aug 06, 2009 89.24 89.50 86.67 87.34 0 -2.33(-2.59%)
    Aug 05, 2009 90.01 90.46 88.81 89.67 0 -1.07(-1.18%)
    Aug 04, 2009 90.53 91.39 90.17 90.74 0 -0.22(-0.24%)
    Aug 03, 2009 90.90 91.50 89.93 90.96 0 +1.10(+1.23%)
    Jul 31, 2009 90.28 91.27 89.39 89.86 0 -0.53(-0.58%)
    Jul 30, 2009 91.06 92.04 89.76 90.39 0 +0.35(+0.38%)
    Jul 29, 2009 89.71 90.62 89.23 90.04 0 -0.01(-0.01%)
    Jul 28, 2009 89.88 90.58 89.28 90.05 0 +0.01(+0.01%)
    Jul 27, 2009 90.14 90.54 89.29 90.04 0 +0.20(+0.22%)
    Jul 25, 2009 89.57 89.94 89.35 89.84 0 -0.19(-0.21%)
    Jul 24, 2009 89.57 90.19 88.97 90.03 0 +0.66(+0.73%)
    Jul 23, 2009 88.20 90.16 87.94 89.38 0 +1.37(+1.56%)
    Jul 22, 2009 88.27 88.79 87.58 88.00 0 -0.49(-0.55%)
    Jul 21, 2009 88.88 89.31 85.66 88.49 0 +0.26(+0.30%)
    Jul 20, 2009 88.29 88.61 87.35 88.23 0 +1.15(+1.32%)
    Jul 17, 2009 86.76 87.43 86.06 87.08 0 -0.12(-0.14%)
    Jul 16, 2009 86.40 87.55 86.07 87.20 0 +0.93(+1.08%)
    Jul 15, 2009 85.29 86.53 84.90 86.27 0 +1.55(+1.83%)
    Jul 14, 2009 84.17 85.31 83.59 84.72 0 +0.69(+0.82%)
    Jul 13, 2009 83.10 84.20 83.03 84.03 0 +1.68(+2.04%)
    Jul 10, 2009 82.01 82.89 81.71 82.35 0 -0.43(-0.52%)
    Jul 09, 2009 82.97 83.35 82.20 82.78 0 +0.62(+0.76%)
    Jul 08, 2009 81.92 82.62 80.94 82.16 0 +0.67(+0.82%)
    Jul 07, 2009 82.42 82.86 81.20 81.49 0 -1.24(-1.50%)
    Jul 06, 2009 81.11 82.99 80.79 82.73 0 +1.10(+1.35%)
    Jul 02, 2009 82.39 82.62 81.10 81.63 0 -1.92(-2.30%)
    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.