Dental Market Index (CIX: DENMI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	114.26	115.30	114.11	115.05	32,160,402	+0.03(+0.03%)
Jan 30, 2007	114.61	115.54	114.22	115.01	45,814,048	-0.49(-0.42%)
Jan 29, 2007	115.60	116.12	115.50	115.50	23,731,248	-0.09(-0.08%)
Jan 26, 2007	115.85	115.90	115.15	115.59	20,053,040	-0.21(-0.18%)
Jan 25, 2007	116.84	117.00	115.67	115.80	25,407,320	-1.20(-1.02%)
Jan 24, 2007	116.57	117.00	116.56	117.00	16,574,653	+0.29(+0.25%)
Jan 23, 2007	116.65	117.07	116.27	116.71	15,575,134	+0.30(+0.26%)
Jan 22, 2007	117.13	117.28	115.98	116.41	20,692,186	-0.88(-0.75%)
Jan 19, 2007	116.66	117.47	116.53	117.28	23,860,046	+0.75(+0.64%)
Jan 18, 2007	116.71	116.94	116.05	116.53	23,847,688	+0.48(+0.41%)
Jan 17, 2007	115.91	116.42	115.45	116.05	23,814,262	+0.60(+0.52%)
Jan 16, 2007	115.50	115.53	114.80	115.45	23,472,616	+0.66(+0.57%)
Jan 12, 2007	114.03	114.83	113.80	114.80	21,687,504	+0.97(+0.85%)
Jan 11, 2007	113.13	114.04	113.10	113.82	17,678,208	+0.72(+0.64%)
Jan 10, 2007	112.15	113.14	112.16	113.10	22,327,904	+0.56(+0.50%)
Jan 09, 2007	112.66	112.87	112.14	112.54	24,680,660	+0.16(+0.15%)
Jan 08, 2007	112.39	113.08	112.09	112.38	24,300,188	-0.70(-0.62%)
Jan 05, 2007	113.77	114.34	112.89	113.08	21,792,092	-1.25(-1.10%)
Jan 04, 2007	114.36	114.53	113.80	114.34	24,721,264	+0.16(+0.14%)
Jan 03, 2007	113.62	114.59	113.04	114.18	28,352,448	+0.87(+0.77%)
Dec 29, 2006	113.50	113.79	113.27	113.31	11,841,698	-0.16(-0.14%)
Dec 28, 2006	113.40	113.75	113.24	113.47	11,557,642	-0.12(-0.11%)
Dec 27, 2006	113.48	113.63	112.95	113.59	13,353,122	+0.64(+0.57%)
Dec 26, 2006	112.51	112.99	112.50	112.95	10,197,922	+0.26(+0.23%)
Dec 22, 2006	112.97	112.98	112.64	112.69	11,142,024	-0.26(-0.23%)
Dec 21, 2006	113.10	113.53	112.82	112.95	15,725,227	-0.49(-0.43%)
Dec 20, 2006	113.36	113.50	113.23	113.44	13,422,060	+0.14(+0.12%)
Dec 19, 2006	112.70	113.38	112.82	113.30	18,391,660	+0.39(+0.35%)
Dec 18, 2006	113.14	113.13	112.75	112.91	15,270,639	+0.06(+0.05%)
Dec 15, 2006	113.21	113.26	112.76	112.85	28,514,148	-0.16(-0.14%)
Dec 14, 2006	112.99	113.37	113.00	113.00	17,142,900	-0.04(-0.03%)
Dec 13, 2006	113.17	113.29	112.78	113.04	16,416,583	-0.14(-0.13%)
Dec 12, 2006	113.14	113.34	112.81	113.18	19,821,228	+0.20(+0.17%)
Dec 11, 2006	112.81	113.08	112.75	112.99	14,020,908	-0.03(-0.03%)
Dec 08, 2006	112.96	113.27	112.80	113.02	18,925,776	-0.19(-0.16%)
Dec 07, 2006	113.53	113.64	113.07	113.20	16,147,441	+0.10(+0.09%)
Dec 06, 2006	113.19	113.36	112.75	113.10	17,227,328	-0.26(-0.23%)
Dec 05, 2006	113.03	113.78	113.26	113.36	21,886,850	-0.43(-0.37%)
Dec 04, 2006	113.09	113.97	112.96	113.78	21,295,984	+0.53(+0.47%)
Dec 01, 2006	113.04	113.58	112.53	113.25	23,482,820	+0.02(+0.01%)
Nov 30, 2006	113.64	113.67	113.00	113.23	20,878,242	-0.28(-0.24%)
Nov 29, 2006	113.31	113.59	112.32	113.51	19,947,588	+1.18(+1.05%)
Nov 28, 2006	112.00	112.51	111.77	112.33	21,732,140	+0.52(+0.47%)
Nov 27, 2006	112.77	112.97	111.81	111.81	19,668,168	-1.16(-1.03%)
Nov 24, 2006	112.98	113.35	112.95	112.97	5,701,567	-0.22(-0.19%)
Nov 22, 2006	112.76	113.19	112.52	113.19	16,607,649	+0.53(+0.47%)
Nov 21, 2006	112.73	113.01	112.66	112.66	17,986,646	-0.35(-0.31%)
Nov 20, 2006	113.07	113.20	112.90	113.01	14,752,851	-0.19(-0.17%)
Nov 17, 2006	112.52	113.20	112.50	113.20	17,099,500	+0.41(+0.36%)
Nov 16, 2006	112.40	113.05	112.31	112.79	15,938,269	+0.48(+0.43%)
Nov 15, 2006	112.02	112.70	112.05	112.31	21,832,820	+0.04(+0.04%)
Nov 14, 2006	111.84	112.43	111.19	112.26	19,556,388	+0.37(+0.33%)
Nov 13, 2006	112.02	112.40	111.79	111.89	16,188,302	-0.34(-0.31%)
Nov 10, 2006	112.37	112.35	111.86	112.23	20,617,870	+0.33(+0.30%)
Nov 09, 2006	113.02	113.37	111.52	111.90	22,326,428	-1.47(-1.30%)
Nov 08, 2006	113.25	113.93	113.16	113.37	22,517,652	-0.55(-0.49%)
Nov 07, 2006	113.58	114.36	113.12	113.93	22,145,272	+0.80(+0.71%)
Nov 06, 2006	112.48	113.26	112.22	113.12	18,990,290	+0.90(+0.80%)
Nov 03, 2006	112.38	112.73	111.92	112.22	19,847,796	-0.20(-0.18%)
Nov 02, 2006	112.09	112.61	111.46	112.42	27,712,144	+0.95(+0.85%)

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.