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, 2008	108.14	111.77	108.50	111.16	46,581,316	+1.09(+0.99%)
Jan 30, 2008	109.80	111.77	109.47	110.07	43,465,920	-0.42(-0.38%)
Jan 29, 2008	111.10	111.77	109.47	110.49	37,552,776	-0.02(-0.02%)
Jan 28, 2008	110.18	111.77	109.47	110.51	29,912,568	+0.84(+0.77%)
Jan 25, 2008	112.17	111.77	109.64	109.67	38,378,952	-1.66(-1.49%)
Jan 24, 2008	111.60	111.67	110.37	111.33	44,210,128	-0.03(-0.03%)
Jan 23, 2008	106.90	111.36	107.50	111.36	56,105,232	+0.81(+0.73%)
Jan 22, 2008	107.89	112.97	107.78	110.55	58,911,784	-2.41(-2.14%)
Jan 21, 2008	114.98	112.97	112.97	112.97	8,802,196	+0.00(+0.00%)
Jan 18, 2008	114.99	114.96	112.44	112.97	48,184,216	-1.23(-1.08%)
Jan 17, 2008	116.72	117.17	114.05	114.20	41,655,392	-2.14(-1.84%)
Jan 16, 2008	116.64	117.60	116.33	116.33	40,858,184	-1.12(-0.96%)
Jan 15, 2008	118.36	119.03	117.20	117.45	37,224,908	-1.58(-1.33%)
Jan 14, 2008	119.46	119.66	118.68	119.03	41,511,628	+0.36(+0.30%)
Jan 11, 2008	120.73	121.57	118.54	118.68	42,476,928	-2.88(-2.37%)
Jan 10, 2008	120.82	121.92	120.98	121.56	38,032,624	-0.02(-0.02%)
Jan 09, 2008	121.07	122.20	120.63	121.58	40,544,460	+0.81(+0.67%)
Jan 08, 2008	121.94	122.55	120.77	120.77	46,615,940	-0.08(-0.06%)
Jan 07, 2008	120.44	120.85	119.09	120.85	37,239,752	+1.75(+1.47%)
Jan 04, 2008	119.86	120.69	119.10	119.10	31,174,650	-1.13(-0.94%)
Jan 03, 2008	120.30	120.97	119.81	120.23	27,532,664	+0.30(+0.25%)
Jan 02, 2008	121.46	121.25	119.44	119.93	32,583,070	-1.33(-1.09%)
Jan 01, 2008	122.20	121.25	121.25	121.25	2,834,880	+0.00(+0.00%)
Dec 31, 2007	122.20	122.43	121.25	121.25	17,730,162	-1.17(-0.96%)
Dec 28, 2007	122.54	122.80	121.91	122.43	19,489,586	-0.03(-0.02%)
Dec 27, 2007	122.85	123.04	122.19	122.45	29,578,588	-0.34(-0.28%)
Dec 26, 2007	122.76	122.88	122.51	122.80	14,619,847	-0.08(-0.07%)
Dec 24, 2007	122.32	123.32	122.49	122.88	8,069,044	+0.39(+0.31%)
Dec 21, 2007	122.10	122.72	121.50	122.49	40,629,688	+1.00(+0.82%)
Dec 20, 2007	122.06	121.95	121.07	121.50	22,140,448	+0.16(+0.13%)
Dec 19, 2007	121.68	122.01	120.98	121.33	25,550,454	+0.13(+0.11%)
Dec 18, 2007	122.26	122.14	120.71	121.20	27,845,276	-0.34(-0.28%)
Dec 17, 2007	122.61	123.33	121.54	121.54	32,027,732	-1.78(-1.45%)
Dec 14, 2007	123.92	124.56	123.33	123.33	31,663,840	-1.23(-0.99%)
Dec 13, 2007	124.51	124.75	123.72	124.56	36,439,544	+0.44(+0.36%)
Dec 12, 2007	124.93	124.97	122.31	124.12	40,170,008	+1.81(+1.48%)
Dec 11, 2007	124.55	124.56	122.31	122.31	31,842,908	-1.82(-1.46%)
Dec 10, 2007	123.80	124.22	123.42	124.13	21,858,760	+0.70(+0.57%)
Dec 07, 2007	123.12	123.74	122.83	123.42	22,078,988	+0.60(+0.49%)
Dec 06, 2007	122.08	122.83	122.01	122.83	22,284,626	+0.52(+0.43%)
Dec 05, 2007	122.06	122.50	121.39	122.31	24,622,600	+0.92(+0.75%)
Dec 04, 2007	122.02	122.37	121.29	121.39	25,284,156	-0.76(-0.62%)
Dec 03, 2007	123.21	123.23	121.90	122.15	27,287,804	-0.15(-0.12%)
Nov 30, 2007	123.45	123.16	121.77	122.30	34,643,104	+0.42(+0.35%)
Nov 29, 2007	121.62	122.03	121.27	121.88	22,723,376	+0.61(+0.50%)
Nov 28, 2007	119.68	121.31	119.30	121.27	35,681,492	+1.97(+1.65%)
Nov 27, 2007	118.67	119.40	117.99	119.30	35,000,916	+1.30(+1.10%)
Nov 26, 2007	120.13	120.17	117.99	117.99	36,015,008	-1.43(-1.20%)
Nov 23, 2007	119.66	119.85	115.41	119.43	16,188,439	+4.02(+3.48%)
Nov 21, 2007	116.51	117.03	115.41	115.41	40,721,236	-1.62(-1.38%)
Nov 20, 2007	116.34	117.56	116.23	117.03	31,546,076	+0.54(+0.46%)
Nov 19, 2007	116.77	117.63	116.16	116.49	29,048,764	-1.13(-0.96%)
Nov 16, 2007	117.26	117.73	116.66	117.63	38,698,244	+0.86(+0.73%)
Nov 15, 2007	116.81	117.81	116.59	116.77	26,733,400	-0.52(-0.45%)
Nov 14, 2007	118.19	118.41	117.26	117.29	32,326,332	-0.63(-0.53%)
Nov 13, 2007	117.35	117.92	115.56	117.92	30,636,456	+2.35(+2.03%)
Nov 12, 2007	115.23	116.65	115.23	115.57	30,638,124	-0.42(-0.36%)
Nov 09, 2007	116.19	117.95	115.99	115.99	36,174,104	-1.96(-1.66%)
Nov 08, 2007	117.20	118.08	116.48	117.95	39,632,424	+1.47(+1.26%)
Nov 07, 2007	118.26	118.46	116.48	116.48	31,578,776	-1.98(-1.67%)
Nov 06, 2007	117.99	118.46	117.64	118.46	25,830,800	+0.80(+0.68%)
Nov 05, 2007	117.28	118.14	117.17	117.67	34,223,576	+0.33(+0.28%)
Nov 02, 2007	117.25	117.34	116.29	117.34	37,011,392	+1.05(+0.90%)

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.