• 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 (%)
    Dec 31, 2012 105.89 105.89 105.89 0 +1.11(+1.06%)
    Dec 28, 2012 105.48 105.89 104.65 104.78 0 -1.12(-1.06%)
    Dec 27, 2012 106.05 106.36 105.02 105.90 0 +0.04(+0.04%)
    Dec 26, 2012 106.57 106.72 105.49 105.86 0 -0.61(-0.57%)
    Dec 24, 2012 106.47 106.47 106.47 0 -0.18(-0.17%)
    Dec 21, 2012 106.99 107.60 105.99 106.66 0 -1.24(-1.15%)
    Dec 20, 2012 107.28 108.25 107.13 107.90 0 +0.87(+0.82%)
    Dec 19, 2012 107.86 108.14 106.62 107.03 0 -0.82(-0.76%)
    Dec 18, 2012 107.52 108.34 107.08 107.85 0 +0.33(+0.31%)
    Dec 17, 2012 107.21 107.79 106.81 107.52 0 +0.36(+0.34%)
    Dec 14, 2012 107.06 107.76 106.81 107.16 0 -0.11(-0.10%)
    Dec 13, 2012 107.60 108.04 106.80 107.27 0 -0.68(-0.63%)
    Dec 12, 2012 108.07 108.63 107.48 107.95 0 +0.07(+0.07%)
    Dec 11, 2012 107.29 108.32 107.06 107.88 0 +0.96(+0.90%)
    Dec 10, 2012 106.58 107.25 106.39 106.92 0 +0.39(+0.37%)
    Dec 07, 2012 106.14 106.87 105.78 106.53 0 +0.32(+0.30%)
    Dec 06, 2012 105.93 106.58 105.49 106.21 0 +0.29(+0.28%)
    Dec 05, 2012 105.78 106.53 105.19 105.92 0 +0.09(+0.08%)
    Dec 04, 2012 106.09 106.49 105.50 105.83 0 -0.19(-0.18%)
    Nov 30, 2012 105.65 106.25 105.38 106.02 0 +0.10(+0.10%)
    Nov 29, 2012 105.83 106.54 105.35 105.92 0 +0.33(+0.32%)
    Nov 28, 2012 104.77 105.86 104.40 105.59 0 +0.67(+0.64%)
    Nov 27, 2012 105.19 105.64 104.75 104.91 0 -0.39(-0.37%)
    Nov 26, 2012 105.09 105.58 104.72 105.30 0 -0.53(-0.50%)
    Nov 24, 2012 104.84 105.84 104.72 105.83 0 +0.00(+0.00%)
    Nov 23, 2012 104.84 105.86 104.72 105.83 0 +1.57(+1.50%)
    Nov 21, 2012 104.26 104.26 104.26 0 +0.27(+0.25%)
    Nov 20, 2012 103.37 104.31 103.07 103.99 0 +0.17(+0.17%)
    Nov 19, 2012 102.95 104.01 102.73 103.82 0 +1.39(+1.36%)
    Nov 16, 2012 101.98 102.86 101.50 102.43 0 +0.52(+0.51%)
    Nov 15, 2012 102.05 102.65 101.15 101.91 0 +0.05(+0.05%)
    Nov 14, 2012 102.97 103.20 101.55 101.86 0 -1.24(-1.20%)
    Nov 13, 2012 102.87 104.11 102.77 103.10 0 -0.24(-0.23%)
    Nov 12, 2012 103.59 103.98 102.71 103.33 0 -0.23(-0.22%)
    Nov 09, 2012 103.17 104.30 103.02 103.56 0 +0.12(+0.11%)
    Nov 08, 2012 104.44 104.87 103.39 103.45 0 -1.38(-1.32%)
    Nov 07, 2012 105.78 105.96 104.21 104.83 0 -1.39(-1.31%)
    Nov 06, 2012 105.64 106.55 105.36 106.22 0 +0.91(+0.87%)
    Nov 05, 2012 105.29 105.85 104.55 105.31 0 +0.24(+0.23%)
    Nov 02, 2012 105.70 106.11 104.75 105.07 0 -0.89(-0.84%)
    Nov 01, 2012 105.55 106.32 105.27 105.96 0 +0.60(+0.57%)
    Oct 31, 2012 105.94 106.58 104.93 105.36 0 -0.41(-0.38%)
    Oct 26, 2012 105.77 105.77 105.77 0 -0.56(-0.53%)
    Oct 25, 2012 106.19 107.28 105.54 106.33 0 +1.27(+1.21%)
    Oct 24, 2012 104.87 105.77 104.39 105.06 0 +0.54(+0.52%)
    Oct 23, 2012 105.12 105.50 104.06 104.52 0 -1.72(-1.62%)
    Oct 19, 2012 107.30 107.55 105.95 106.24 0 -1.36(-1.26%)
    Oct 18, 2012 107.58 107.97 106.88 107.60 0 -0.86(-0.80%)
    Oct 17, 2012 108.07 109.03 107.63 108.46 0 +0.04(+0.04%)
    Oct 16, 2012 108.17 108.73 107.83 108.42 0 +0.87(+0.81%)
    Oct 15, 2012 107.16 107.88 106.76 107.55 0 +0.86(+0.80%)
    Oct 12, 2012 107.05 107.55 106.50 106.70 0 -0.02(-0.01%)
    Oct 11, 2012 107.20 107.53 106.46 106.71 0 -0.10(-0.10%)
    Oct 10, 2012 107.50 107.74 106.55 106.82 0 -0.63(-0.59%)
    Oct 09, 2012 108.42 109.00 107.27 107.45 0 -1.51(-1.38%)
    Oct 08, 2012 108.81 109.30 108.33 108.96 0 -0.45(-0.41%)
    Oct 06, 2012 109.63 110.00 109.01 109.41 0 +0.00(+0.00%)
    Oct 05, 2012 109.63 110.00 109.01 109.41 0 +0.24(+0.22%)
    Oct 04, 2012 108.93 109.52 108.60 109.17 0 +0.72(+0.66%)
    Oct 03, 2012 108.18 108.85 107.70 108.45 0 +0.38(+0.35%)
    Oct 02, 2012 108.75 109.03 107.58 108.08 0 -0.14(-0.13%)
    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.