• 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 (%)
    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%)
    Jan 01, 2009 90.12 90.12 90.12 90.12 0 +0.00(+0.00%)
    Dec 31, 2008 89.40 90.65 88.79 90.12 0 +1.27(+1.42%)
    Dec 30, 2008 87.71 89.16 87.44 88.85 0 +1.65(+1.89%)
    Dec 29, 2008 87.87 88.10 86.07 87.20 0 -0.39(-0.44%)
    Dec 26, 2008 87.65 88.29 86.84 87.59 0 +0.17(+0.20%)
    Dec 25, 2008 87.42 87.42 87.42 87.42 0 +0.00(+0.00%)
    Dec 24, 2008 87.42 87.42 87.42 87.42 0 +0.55(+0.64%)
    Dec 23, 2008 88.09 89.04 86.55 86.87 0 -0.73(-0.84%)
    Dec 22, 2008 88.49 88.70 86.15 87.60 0 -0.35(-0.40%)
    Dec 19, 2008 89.09 90.42 87.29 87.95 0 -0.19(-0.22%)
    Dec 18, 2008 89.30 90.75 87.03 88.15 0 -0.88(-0.99%)
    Dec 17, 2008 88.95 90.14 87.85 89.03 0 -1.12(-1.24%)
    Dec 16, 2008 86.96 90.36 86.48 90.14 0 +3.70(+4.28%)
    Dec 15, 2008 85.78 87.52 84.85 86.44 0 +0.43(+0.50%)
    Dec 12, 2008 84.65 86.49 83.32 86.02 0 +0.47(+0.55%)
    Dec 11, 2008 84.60 87.38 83.75 85.55 0 -0.29(-0.34%)
    Dec 10, 2008 86.73 87.58 84.72 85.84 0 -0.22(-0.25%)
    Dec 09, 2008 87.55 88.83 85.32 86.06 0 -2.72(-3.06%)
    Dec 08, 2008 89.31 90.98 87.49 88.78 0 +0.28(+0.32%)
    Dec 05, 2008 86.07 88.90 84.22 88.49 0 +2.42(+2.81%)
    Dec 04, 2008 87.21 88.46 85.05 86.08 0 -1.80(-2.05%)
    Dec 03, 2008 86.12 88.82 84.87 87.88 0 +1.55(+1.80%)
    Dec 02, 2008 86.01 86.90 83.49 86.32 0 +1.71(+2.02%)
    Dec 01, 2008 89.19 89.55 84.43 84.61 0 -5.84(-6.46%)
    Nov 28, 2008 88.68 90.82 88.29 90.46 0 +1.51(+1.70%)
    Nov 27, 2008 88.95 88.95 88.95 88.95 0 +0.00(+0.00%)
    Nov 26, 2008 87.03 89.25 86.26 88.94 0 -0.25(-0.28%)
    Nov 25, 2008 89.19 89.19 89.19 89.19 0 -1.21(-1.33%)
    Nov 24, 2008 88.20 91.43 87.19 90.40 0 +3.44(+3.96%)
    Nov 21, 2008 83.94 87.28 80.88 86.96 0 +4.21(+5.08%)
    Nov 20, 2008 86.34 88.53 82.21 82.75 0 -4.60(-5.26%)
    Nov 19, 2008 91.01 92.10 87.16 87.34 0 -4.16(-4.55%)
    Nov 18, 2008 89.14 92.10 87.55 91.50 0 +2.62(+2.95%)
    Nov 17, 2008 90.12 91.70 87.82 88.88 0 -1.56(-1.73%)
    Nov 14, 2008 92.29 94.41 89.40 90.44 0 -2.87(-3.07%)
    Nov 13, 2008 88.32 94.68 86.55 93.31 0 +4.46(+5.02%)
    Nov 12, 2008 91.16 91.61 88.39 88.86 0 -3.39(-3.68%)
    Nov 11, 2008 93.23 94.09 91.09 92.25 0 -1.24(-1.32%)
    Nov 10, 2008 94.91 95.45 92.27 93.48 0 -0.57(-0.61%)
    Nov 07, 2008 92.52 94.51 91.96 94.05 0 +2.84(+3.12%)
    Nov 06, 2008 93.19 94.97 90.33 91.21 0 -1.58(-1.70%)
    Nov 05, 2008 95.01 96.99 92.60 92.79 0 -4.55(-4.68%)
    Nov 04, 2008 95.94 98.00 95.29 97.34 0 +2.77(+2.93%)
    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.