• 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 (%)
    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%)
    Feb 02, 2009 81.62 82.91 79.86 81.36 0 -1.50(-1.81%)
    Jan 30, 2009 84.81 85.41 82.14 82.86 0 -2.84(-3.32%)
    Jan 29, 2009 85.33 87.01 84.65 85.70 0 -1.19(-1.37%)
    Jan 28, 2009 86.68 87.79 85.31 86.89 0 +1.69(+1.98%)
    Jan 27, 2009 84.64 86.01 84.10 85.20 0 +0.95(+1.13%)
    Jan 26, 2009 83.66 85.26 83.06 84.25 0 +1.97(+2.39%)
    Jan 23, 2009 82.43 83.15 81.07 82.28 0 -1.45(-1.73%)
    Jan 22, 2009 83.42 84.48 82.26 83.73 0 -0.91(-1.07%)
    Jan 21, 2009 84.64 85.23 82.34 84.64 0 +0.32(+0.38%)
    Jan 20, 2009 85.91 86.57 84.10 84.32 0 -1.98(-2.29%)
    Jan 19, 2009 86.29 86.29 86.29 86.29 0 +0.00(+0.00%)
    Jan 16, 2009 86.93 87.33 85.07 86.29 0 +0.43(+0.50%)
    Jan 15, 2009 85.27 86.13 84.07 85.87 0 +0.01(+0.01%)
    Jan 14, 2009 86.99 87.43 84.78 85.86 0 -2.42(-2.75%)
    Jan 13, 2009 88.76 89.57 87.49 88.28 0 -1.04(-1.17%)
    Jan 12, 2009 89.32 90.24 88.77 89.32 0 -0.49(-0.55%)
    Jan 09, 2009 91.08 91.44 89.44 89.82 0 -0.82(-0.90%)
    Jan 08, 2009 90.70 91.38 89.44 90.63 0 +0.13(+0.14%)
    Jan 07, 2009 90.86 91.61 89.91 90.51 0 -5.28(-5.51%)
    Jan 06, 2009 96.13 97.02 94.77 95.78 0 +5.41(+5.99%)
    Jan 05, 2009 90.23 90.81 89.16 90.37 0 -0.96(-1.06%)
    Jan 02, 2009 89.59 91.62 88.99 91.34 0 +1.22(+1.36%)
    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.