• 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 (%)
    Dec 31, 2009 101.56 101.56 101.56 0 -1.06(-1.03%)
    Dec 30, 2009 102.40 103.08 102.08 102.62 0 -0.23(-0.22%)
    Dec 29, 2009 102.69 103.42 102.18 102.85 0 +0.47(+0.46%)
    Dec 28, 2009 102.33 102.77 101.68 102.38 0 +0.27(+0.27%)
    Dec 24, 2009 101.90 102.44 101.62 102.10 0 +0.18(+0.18%)
    Dec 23, 2009 101.90 102.28 101.12 101.92 0 +0.02(+0.02%)
    Dec 22, 2009 101.78 102.39 101.39 101.90 0 +0.35(+0.35%)
    Dec 21, 2009 101.37 102.08 100.92 101.55 0 +0.42(+0.41%)
    Dec 18, 2009 101.59 101.82 99.90 101.13 0 +0.00(+0.00%)
    Dec 17, 2009 101.94 102.18 100.71 101.12 0 -1.72(-1.67%)
    Dec 16, 2009 103.00 103.48 102.28 102.84 0 +0.18(+0.18%)
    Dec 15, 2009 102.76 103.37 102.00 102.66 0 -0.59(-0.57%)
    Dec 14, 2009 103.36 103.59 102.84 103.25 0 +1.06(+1.03%)
    Dec 11, 2009 102.19 102.92 101.75 102.20 0 +0.42(+0.42%)
    Dec 10, 2009 101.64 102.40 101.23 101.77 0 +0.61(+0.60%)
    Dec 09, 2009 100.86 101.67 100.12 101.17 0 +0.44(+0.44%)
    Dec 08, 2009 101.07 101.45 100.16 100.73 0 -1.14(-1.12%)
    Dec 07, 2009 101.79 102.54 101.33 101.86 0 -0.25(-0.24%)
    Dec 04, 2009 102.81 103.33 101.48 102.11 0 +0.65(+0.64%)
    Dec 03, 2009 102.22 102.73 101.16 101.47 0 -0.57(-0.56%)
    Dec 02, 2009 102.08 102.73 101.52 102.04 0 +0.23(+0.22%)
    Dec 01, 2009 101.29 102.35 101.12 101.82 0 +1.66(+1.66%)
    Nov 30, 2009 100.05 100.94 99.48 100.15 0 -0.53(-0.52%)
    Nov 27, 2009 99.51 101.19 99.21 100.68 0 -1.21(-1.18%)
    Nov 25, 2009 101.89 101.89 101.89 0 +0.70(+0.69%)
    Nov 24, 2009 101.27 101.62 100.57 101.19 0 +0.10(+0.10%)
    Nov 23, 2009 100.75 101.79 100.29 101.09 0 +1.56(+1.57%)
    Nov 20, 2009 99.42 100.08 98.75 99.53 0 -0.42(-0.42%)
    Nov 19, 2009 100.10 100.30 98.88 99.95 0 -0.64(-0.64%)
    Nov 18, 2009 100.72 101.01 99.85 100.59 0 -0.26(-0.26%)
    Nov 17, 2009 100.48 101.20 100.25 100.86 0 +0.06(+0.06%)
    Nov 16, 2009 100.28 101.32 100.09 100.79 0 +1.14(+1.14%)
    Nov 13, 2009 99.39 100.17 98.85 99.65 0 +0.30(+0.30%)
    Nov 12, 2009 100.44 100.61 99.12 99.35 0 -0.77(-0.77%)
    Nov 11, 2009 100.05 100.70 99.37 100.12 0 +0.31(+0.31%)
    Nov 10, 2009 99.34 100.33 99.10 99.81 0 +0.13(+0.13%)
    Nov 09, 2009 98.72 99.82 98.24 99.68 0 +1.73(+1.76%)
    Nov 06, 2009 96.67 98.37 96.41 97.95 0 +0.68(+0.69%)
    Nov 05, 2009 96.15 97.70 95.85 97.28 0 +1.53(+1.59%)
    Nov 04, 2009 95.62 96.88 95.15 95.75 0 +0.23(+0.24%)
    Nov 03, 2009 94.89 95.90 94.46 95.52 0 -0.35(-0.37%)
    Nov 02, 2009 95.22 96.34 94.61 95.88 0 +0.54(+0.57%)
    Oct 30, 2009 96.89 97.50 94.83 95.34 0 -1.81(-1.87%)
    Oct 29, 2009 96.32 97.76 95.80 97.15 0 +2.55(+2.70%)
    Oct 28, 2009 94.99 96.01 94.33 94.60 0 -0.79(-0.83%)
    Oct 27, 2009 95.65 96.31 94.88 95.39 0 +0.35(+0.37%)
    Oct 26, 2009 95.97 96.79 94.43 95.04 0 -0.87(-0.91%)
    Oct 23, 2009 95.90 96.20 95.31 95.91 0 -1.54(-1.58%)
    Oct 22, 2009 96.80 97.88 96.18 97.45 0 +1.05(+1.08%)
    Oct 21, 2009 96.75 97.79 96.16 96.40 0 -0.50(-0.52%)
    Oct 20, 2009 96.69 97.16 96.47 96.90 0 -0.11(-0.11%)
    Oct 19, 2009 96.55 97.56 96.09 97.01 0 +0.78(+0.81%)
    Oct 16, 2009 95.89 96.77 95.56 96.23 0 -0.20(-0.21%)
    Oct 15, 2009 96.22 96.78 95.83 96.43 0 +0.67(+0.70%)
    Oct 14, 2009 95.70 96.07 94.97 95.76 0 +1.10(+1.17%)
    Oct 13, 2009 94.86 95.11 93.90 94.66 0 -0.21(-0.22%)
    Oct 12, 2009 95.70 95.86 94.57 94.86 0 +0.43(+0.46%)
    Oct 09, 2009 94.04 94.60 93.78 94.43 0 +0.16(+0.17%)
    Oct 08, 2009 93.88 94.78 93.50 94.27 0 +1.14(+1.23%)
    Oct 07, 2009 93.21 93.49 92.68 93.12 0 -0.15(-0.16%)
    Oct 06, 2009 92.92 93.84 92.71 93.28 0 +0.98(+1.06%)
    Oct 05, 2009 91.89 92.71 91.16 92.29 0 +0.45(+0.49%)
    Oct 02, 2009 91.42 92.35 91.06 91.85 0 -0.24(-0.26%)
    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.