• 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 (%)
    Jul 30, 2010 92.51 93.10 91.51 92.49 0 -0.22(-0.23%)
    Jul 29, 2010 93.47 93.91 92.06 92.71 0 -0.93(-0.99%)
    Jul 28, 2010 93.98 94.50 93.32 93.64 0 -1.02(-1.07%)
    Jul 27, 2010 94.77 95.33 93.81 94.65 0 -0.23(-0.24%)
    Jul 26, 2010 93.63 94.99 93.43 94.88 0 +0.94(+1.00%)
    Jul 23, 2010 93.22 94.18 92.64 93.94 0 +0.70(+0.75%)
    Jul 22, 2010 92.78 94.14 92.41 93.25 0 +1.06(+1.15%)
    Jul 21, 2010 92.79 93.18 91.53 92.19 0 -0.83(-0.90%)
    Jul 20, 2010 92.46 93.14 91.32 93.02 0 +0.33(+0.36%)
    Jul 19, 2010 92.94 93.37 92.16 92.69 0 -0.31(-0.33%)
    Jul 16, 2010 93.11 94.54 92.61 93.00 0 -1.68(-1.78%)
    Jul 15, 2010 94.72 95.16 93.88 94.68 0 +0.33(+0.35%)
    Jul 14, 2010 93.74 95.64 92.42 94.35 0 +0.49(+0.53%)
    Jul 13, 2010 93.63 94.58 93.21 93.85 0 +1.31(+1.42%)
    Jul 12, 2010 92.03 92.89 91.65 92.54 0 +0.20(+0.22%)
    Jul 09, 2010 92.35 92.56 91.25 92.34 0 +0.02(+0.02%)
    Jul 08, 2010 91.22 92.52 90.83 92.32 0 +1.18(+1.30%)
    Jul 07, 2010 89.08 91.22 88.68 91.13 0 +2.07(+2.32%)
    Jul 06, 2010 89.57 90.23 88.37 89.07 0 +0.33(+0.37%)
    Jul 02, 2010 88.76 89.71 88.25 88.74 0 -0.39(-0.43%)
    Jul 01, 2010 89.54 90.14 88.42 89.13 0 -0.46(-0.51%)
    Jun 30, 2010 89.69 90.74 89.17 89.58 0 -0.02(-0.02%)
    Jun 29, 2010 90.25 90.73 88.89 89.61 0 -0.98(-1.09%)
    Jun 25, 2010 90.57 91.60 90.04 90.59 0 -0.67(-0.73%)
    Jun 24, 2010 91.63 92.34 91.04 91.26 0 -0.99(-1.07%)
    Jun 23, 2010 92.15 92.77 91.30 92.25 0 +0.38(+0.42%)
    Jun 22, 2010 92.73 93.51 91.79 91.86 0 -0.95(-1.02%)
    Jun 21, 2010 93.74 94.09 92.40 92.81 0 -0.27(-0.29%)
    Jun 18, 2010 93.07 93.78 92.76 93.08 0 -0.64(-0.68%)
    Jun 17, 2010 93.52 94.04 92.58 93.73 0 -1.92(-2.00%)
    Jun 16, 2010 95.31 96.25 94.59 95.64 0 -0.04(-0.04%)
    Jun 15, 2010 95.35 95.75 94.60 95.68 0 -0.74(-0.77%)
    Jun 14, 2010 96.88 97.48 96.27 96.42 0 -0.09(-0.09%)
    Jun 11, 2010 95.92 96.86 95.15 96.51 0 -0.01(-0.01%)
    Jun 10, 2010 96.28 97.01 95.62 96.52 0 +1.81(+1.91%)
    Jun 09, 2010 95.77 96.37 94.39 94.71 0 -0.42(-0.44%)
    Jun 08, 2010 93.99 95.40 93.05 95.13 0 +1.11(+1.18%)
    Jun 07, 2010 94.86 95.52 93.95 94.02 0 -0.82(-0.87%)
    Jun 04, 2010 94.92 96.20 94.50 94.84 0 -2.67(-2.74%)
    Jun 03, 2010 97.83 98.28 97.00 97.51 0 +0.17(+0.18%)
    Jun 02, 2010 96.61 97.44 95.66 97.34 0 +1.73(+1.81%)
    Jun 01, 2010 95.69 97.13 95.08 95.61 0 -0.31(-0.32%)
    May 28, 2010 95.92 95.92 95.92 0 -0.62(-0.65%)
    May 27, 2010 95.61 96.74 95.16 96.54 0 +2.20(+2.33%)
    May 26, 2010 95.20 95.99 94.13 94.34 0 -0.91(-0.96%)
    May 25, 2010 93.70 95.37 93.07 95.26 0 -0.37(-0.38%)
    May 24, 2010 95.93 96.75 95.20 95.62 0 -1.05(-1.09%)
    May 21, 2010 94.29 96.90 94.02 96.68 0 +0.65(+0.67%)
    May 20, 2010 96.50 97.67 95.85 96.03 0 -2.97(-3.00%)
    May 19, 2010 98.77 99.77 97.89 99.00 0 -0.10(-0.10%)
    May 18, 2010 100.24 101.03 98.94 99.10 0 -0.97(-0.97%)
    May 17, 2010 99.65 100.44 98.56 100.08 0 +0.85(+0.86%)
    May 14, 2010 99.30 100.55 98.47 99.23 0 -1.30(-1.29%)
    May 13, 2010 101.10 101.80 100.41 100.53 0 -0.96(-0.95%)
    May 12, 2010 100.39 101.77 100.12 101.48 0 +1.28(+1.27%)
    May 11, 2010 100.83 101.23 100.02 100.21 0 -0.28(-0.27%)
    May 10, 2010 100.03 100.64 99.45 100.48 0 +4.01(+4.16%)
    May 07, 2010 97.44 98.29 95.40 96.47 0 +0.37(+0.39%)
    May 06, 2010 97.00 101.89 78.31 96.10 0 -4.52(-4.49%)
    May 05, 2010 100.88 101.25 100.08 100.61 0 -0.58(-0.57%)
    May 04, 2010 102.24 102.49 100.69 101.19 0 -2.05(-1.98%)
    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.