• 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, 2020 166.26 168.58 162.09 164.20 0 -3.58(-2.13%)
    Mar 30, 2020 164.89 168.59 161.37 167.78 0 +5.72(+3.53%)
    Mar 27, 2020 158.21 166.87 157.31 162.06 0 +0.18(+0.11%)
    Mar 26, 2020 155.22 163.13 153.97 161.89 0 +9.24(+6.05%)
    Mar 25, 2020 151.06 157.18 147.70 152.65 0 -0.00(-0.00%)
    Mar 24, 2020 149.07 154.47 144.14 152.65 0 +9.69(+6.78%)
    Mar 23, 2020 150.36 153.64 139.27 142.96 0 -6.50(-4.35%)
    Mar 20, 2020 157.24 159.53 147.87 149.46 0 -8.24(-5.23%)
    Mar 19, 2020 162.20 165.69 154.56 157.70 0 -5.73(-3.51%)
    Mar 18, 2020 158.42 168.88 155.62 163.44 0 -1.87(-1.13%)
    Mar 17, 2020 158.82 169.24 156.46 165.30 0 +9.74(+6.26%)
    Mar 16, 2020 151.22 164.88 148.27 155.56 0 -12.53(-7.45%)
    Mar 13, 2020 161.07 168.78 154.48 168.09 0 +13.49(+8.73%)
    Mar 12, 2020 157.08 165.05 152.50 154.60 0 -13.95(-8.28%)
    Mar 11, 2020 173.98 175.08 167.00 168.55 0 -9.68(-5.43%)
    Mar 10, 2020 176.73 179.26 170.22 178.23 0 +5.94(+3.45%)
    Mar 09, 2020 171.89 177.37 170.16 172.29 0 -8.72(-4.82%)
    Mar 06, 2020 176.86 182.04 175.36 181.02 0 -0.52(-0.29%)
    Mar 05, 2020 181.48 183.92 179.36 181.54 0 -4.39(-2.36%)
    Mar 04, 2020 179.89 186.18 178.95 185.93 0 +9.05(+5.12%)
    Mar 03, 2020 181.07 184.02 175.32 176.88 0 -4.04(-2.23%)
    Mar 02, 2020 173.69 181.16 172.19 180.93 0 +7.71(+4.45%)
    Feb 28, 2020 170.43 174.89 166.38 173.21 0 -1.73(-0.99%)
    Feb 27, 2020 179.52 182.32 174.49 174.94 0 -5.60(-3.10%)
    Feb 26, 2020 181.54 183.94 179.73 180.54 0 -0.28(-0.15%)
    Feb 25, 2020 185.08 185.89 179.95 180.82 0 -4.28(-2.31%)
    Feb 24, 2020 186.52 188.75 184.40 185.10 0 -5.59(-2.93%)
    Feb 21, 2020 189.90 192.29 189.04 190.69 0 +0.19(+0.10%)
    Feb 20, 2020 190.70 192.27 188.90 190.50 0 -0.89(-0.47%)
    Feb 19, 2020 191.02 192.73 190.34 191.39 0 +0.58(+0.30%)
    Feb 18, 2020 192.15 192.81 190.20 190.81 0 -1.88(-0.97%)
    Feb 14, 2020 191.08 192.83 190.26 192.69 0 +1.72(+0.90%)
    Feb 13, 2020 190.18 191.93 189.12 190.97 0 -0.03(-0.02%)
    Feb 12, 2020 191.17 192.04 189.93 191.01 0 -0.29(-0.15%)
    Feb 11, 2020 192.17 193.02 190.29 191.30 0 -0.54(-0.28%)
    Feb 10, 2020 191.31 192.62 190.31 191.83 0 +1.05(+0.55%)
    Feb 07, 2020 192.43 192.73 190.57 190.78 0 -2.12(-1.10%)
    Feb 06, 2020 192.93 194.69 191.14 192.90 0 -1.77(-0.91%)
    Feb 05, 2020 194.20 195.97 192.62 194.67 0 +0.69(+0.35%)
    Feb 04, 2020 194.47 196.03 193.53 193.98 0 +1.64(+0.85%)
    Feb 03, 2020 192.86 194.42 191.65 192.34 0 +0.25(+0.13%)
    Jan 31, 2020 195.35 196.20 191.56 192.09 0 -3.75(-1.92%)
    Jan 30, 2020 193.71 196.09 192.71 195.85 0 +1.12(+0.57%)
    Jan 29, 2020 195.93 196.57 194.12 194.73 0 -0.93(-0.47%)
    Jan 28, 2020 195.63 197.49 194.25 195.66 0 -0.57(-0.29%)
    Jan 27, 2020 195.81 197.90 194.64 196.23 0 -1.09(-0.55%)
    Jan 24, 2020 198.44 199.91 196.79 197.33 0 -0.27(-0.14%)
    Jan 23, 2020 197.56 199.38 196.05 197.59 0 -1.37(-0.69%)
    Jan 22, 2020 199.10 199.91 198.19 198.96 0 +0.48(+0.24%)
    Jan 21, 2020 199.07 199.79 197.15 198.48 0 -0.79(-0.40%)
    Jan 17, 2020 199.31 200.23 198.29 199.27 0 +0.92(+0.47%)
    Jan 16, 2020 198.07 199.15 197.02 198.35 0 +0.37(+0.19%)
    Jan 15, 2020 197.88 199.23 196.85 197.98 0 +0.57(+0.29%)
    Jan 14, 2020 196.70 198.28 196.15 197.41 0 +0.29(+0.15%)
    Jan 13, 2020 196.16 197.50 195.66 197.12 0 +1.21(+0.62%)
    Jan 10, 2020 196.31 196.95 195.19 195.90 0 +0.07(+0.04%)
    Jan 09, 2020 194.89 196.45 194.25 195.83 0 +1.71(+0.88%)
    Jan 08, 2020 193.48 195.37 192.94 194.12 0 +0.98(+0.51%)
    Jan 07, 2020 193.55 194.35 192.21 193.14 0 -0.57(-0.30%)
    Jan 06, 2020 192.63 194.12 192.22 193.71 0 +0.53(+0.28%)
    Jan 03, 2020 192.30 194.36 191.67 193.18 0 -1.69(-0.87%)
    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.