Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On-Demand Enterprise Index (CIX: ONDEMAND )

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, 2015 1268 1285 1249 1260 0 -6.03(-0.48%)
Jan 29, 2015 1250 1272 1234 1266 0 +16.59(+1.33%)
Jan 28, 2015 1284 1288 1248 1249 0 -23.99(-1.88%)
Jan 27, 2015 1283 1292 1260 1273 0 -53.55(-4.04%)
Jan 26, 2015 1334 1339 1314 1327 0 -7.58(-0.57%)
Jan 23, 2015 1333 1346 1324 1334 0 +1.40(+0.11%)
Jan 22, 2015 1330 1340 1320 1333 0 +30.39(+2.33%)
Jan 21, 2015 1303 1312 1297 1303 0 -1.81(-0.14%)
Jan 20, 2015 1303 1314 1286 1304 0 +0.03(+0.00%)
Jan 16, 2015 1289 1306 1286 1304 0 +16.97(+1.32%)
Jan 15, 2015 1287 1291 1285 1287 0 -15.33(-1.18%)
Jan 14, 2015 1298 1312 1287 1303 0 -6.20(-0.47%)
Jan 13, 2015 1309 1309 1309 1309 0 -2.32(-0.18%)
Jan 12, 2015 1314 1317 1305 1311 0 -9.20(-0.70%)
Jan 09, 2015 1329 1337 1311 1321 0 -4.70(-0.35%)
Jan 08, 2015 1312 1334 1306 1325 0 +22.20(+1.70%)
Jan 07, 2015 1304 1313 1290 1303 0 +7.30(+0.56%)
Jan 06, 2015 1319 1327 1290 1296 0 -20.56(-1.56%)
Jan 05, 2015 1328 1334 1313 1316 0 -21.92(-1.64%)
Jan 02, 2015 1344 1358 1329 1338 0 -0.12(-0.01%)
Dec 31, 2014 1338 1338 1338 1338 0 -12.76(-0.94%)
Dec 30, 2014 1356 1363 1347 1351 0 -8.81(-0.65%)
Dec 29, 2014 1364 1371 1354 1360 0 -8.28(-0.61%)
Dec 26, 2014 1369 1377 1362 1368 0 +3.31(+0.24%)
Dec 24, 2014 1365 1365 1365 1365 0 -1.42(-0.10%)
Dec 23, 2014 1363 1376 1357 1366 0 +8.14(+0.60%)
Dec 22, 2014 1344 1364 1342 1358 0 +14.41(+1.07%)
Dec 19, 2014 1339 1355 1329 1344 0 +4.83(+0.36%)
Dec 18, 2014 1319 1342 1308 1339 0 +46.86(+3.63%)
Dec 17, 2014 1277 1299 1270 1292 0 +19.46(+1.53%)
Dec 16, 2014 1273 1297 1272 1273 0 -24.65(-1.90%)
Dec 15, 2014 1312 1323 1291 1297 0 -5.27(-0.40%)
Dec 12, 2014 1309 1327 1297 1303 0 -17.89(-1.35%)
Dec 11, 2014 1318 1339 1311 1320 0 +8.07(+0.61%)
Dec 10, 2014 1333 1338 1309 1312 0 -23.38(-1.75%)
Dec 09, 2014 1315 1340 1309 1336 0 +5.38(+0.40%)
Dec 08, 2014 1344 1350 1324 1330 0 -16.97(-1.26%)
Dec 05, 2014 1354 1360 1342 1347 0 -6.82(-0.50%)
Dec 04, 2014 1351 1360 1340 1354 0 +4.30(+0.32%)
Dec 03, 2014 1353 1361 1340 1350 0 -5.92(-0.44%)
Dec 02, 2014 1355 1364 1345 1356 0 +2.95(+0.22%)
Dec 01, 2014 1355 1369 1343 1353 0 -6.15(-0.45%)
Nov 28, 2014 1355 1368 1349 1359 0 +6.69(+0.49%)
Nov 26, 2014 1352 1352 1352 1352 0 +9.35(+0.70%)
Nov 25, 2014 1344 1353 1338 1343 0 +0.77(+0.06%)
Nov 24, 2014 1341 1351 1334 1342 0 +5.01(+0.37%)
Nov 21, 2014 1350 1356 1330 1337 0 -0.79(-0.06%)
Nov 20, 2014 1322 1343 1316 1338 0 +8.67(+0.65%)
Nov 19, 2014 1337 1340 1321 1329 0 -7.89(-0.59%)
Nov 18, 2014 1340 1352 1331 1337 0 -3.06(-0.23%)
Nov 17, 2014 1337 1348 1326 1340 0 -0.08(-0.01%)
Nov 14, 2014 1330 1348 1323 1340 0 +11.97(+0.90%)
Nov 13, 2014 1317 1334 1310 1328 0 +12.14(+0.92%)
Nov 12, 2014 1314 1322 1307 1316 0 -2.87(-0.22%)
Nov 11, 2014 1317 1324 1309 1319 0 +2.74(+0.21%)
Nov 10, 2014 1307 1322 1303 1316 0 +8.01(+0.61%)
Nov 07, 2014 1309 1314 1298 1308 0 +1.79(+0.14%)
Nov 06, 2014 1297 1312 1290 1306 0 +8.26(+0.64%)
Nov 05, 2014 1306 1310 1289 1298 0 -4.12(-0.32%)
Nov 04, 2014 1298 1308 1292 1302 0 +1.25(+0.10%)
Nov 03, 2014 1295 1306 1290 1301 0 +3.23(+0.25%)
Oct 31, 2014 1296 1301 1284 1298 0 +23.38(+1.83%)
Oct 30, 2014 1275 1284 1262 1274 0 -6.36(-0.50%)
Oct 28, 2014 1265 1283 1263 1281 0 +18.00(+1.43%)
Oct 27, 2014 1257 1268 1259 1263 0 -0.30(-0.02%)
Oct 24, 2014 1262 1274 1246 1263 0 +3.41(+0.27%)
Oct 23, 2014 1254 1270 1249 1260 0 +5.70(+0.45%)
Oct 21, 2014 1243 1259 1233 1254 0 +17.34(+1.40%)
Oct 20, 2014 1214 1240 1207 1237 0 -7.46(-0.60%)
Oct 17, 2014 1244 1248 1242 1244 0 +13.17(+1.07%)
Oct 16, 2014 1219 1244 1212 1231 0 -11.25(-0.91%)
Oct 15, 2014 1234 1250 1208 1242 0 -12.00(-0.96%)
Oct 14, 2014 1258 1273 1248 1254 0 +5.61(+0.45%)
Oct 13, 2014 1249 1268 1248 1249 0 -15.76(-1.25%)
Oct 10, 2014 1290 1302 1258 1264 0 -34.21(-2.63%)
Oct 09, 2014 1317 1325 1295 1299 0 -23.29(-1.76%)
Oct 08, 2014 1299 1325 1287 1322 0 +22.11(+1.70%)
Oct 07, 2014 1316 1321 1298 1300 0 -22.84(-1.73%)
Oct 06, 2014 1326 1334 1317 1323 0 +2.69(+0.20%)
Oct 03, 2014 1313 1326 1307 1320 0 +13.78(+1.06%)
Oct 02, 2014 1306 1314 1294 1306 0 -1.02(-0.08%)
Oct 01, 2014 1323 1327 1303 1307 0 -18.05(-1.36%)
Sep 30, 2014 1323 1331 1314 1325 0 +0.88(+0.07%)
Sep 29, 2014 1313 1329 1308 1324 0 -0.38(-0.03%)
Sep 26, 2014 1314 1328 1307 1325 0 +10.29(+0.78%)
Sep 25, 2014 1338 1341 1312 1314 0 -38.39(-2.84%)
Sep 19, 2014 1353 1364 1338 1353 0 -2.73(-0.20%)
Sep 18, 2014 1352 1360 1346 1356 0 +7.16(+0.53%)
Sep 17, 2014 1347 1357 1339 1348 0 -3.28(-0.24%)
Sep 16, 2014 1339 1356 1334 1352 0 +11.56(+0.86%)
Sep 15, 2014 1347 1352 1330 1340 0 -7.83(-0.58%)
Sep 12, 2014 1352 1357 1342 1348 0 -6.36(-0.47%)
Sep 11, 2014 1347 1358 1340 1354 0 +1.31(+0.10%)
Sep 10, 2014 1350 1357 1341 1353 0 +5.09(+0.38%)
Sep 09, 2014 1355 1362 1342 1348 0 -9.57(-0.70%)
Sep 08, 2014 1353 1367 1345 1357 0 +3.66(+0.27%)
Sep 05, 2014 1347 1358 1342 1354 0 +6.41(+0.48%)
Sep 04, 2014 1346 1358 1339 1347 0 +2.54(+0.19%)
Sep 03, 2014 1346 1353 1338 1345 0 -1.16(-0.09%)
Sep 02, 2014 1346 1352 1336 1346 0 +0.54(+0.04%)
Aug 29, 2014 1345 1345 1345 0 +7.42(+0.55%)
Aug 28, 2014 1337 1344 1331 1338 0 -5.62(-0.42%)
Aug 27, 2014 1346 1352 1338 1344 0 -2.23(-0.17%)
Aug 26, 2014 1344 1354 1338 1346 0 +4.42(+0.33%)
Aug 25, 2014 1345 1351 1337 1342 0 +2.06(+0.15%)
Aug 22, 2014 1342 1349 1334 1339 0 -1.73(-0.13%)
Aug 21, 2014 1333 1347 1329 1341 0 +8.52(+0.64%)
Aug 20, 2014 1335 1340 1326 1333 0 -3.57(-0.27%)
Aug 19, 2014 1331 1339 1327 1336 0 +7.10(+0.53%)
Aug 18, 2014 1323 1333 1318 1329 0 +12.24(+0.93%)
Aug 15, 2014 1320 1326 1306 1317 0 +2.07(+0.16%)
Aug 14, 2014 1313 1321 1304 1315 0 +1.83(+0.14%)
Aug 13, 2014 1305 1318 1300 1313 0 +15.95(+1.23%)
Aug 12, 2014 1295 1304 1287 1297 0 -1.28(-0.10%)
Aug 11, 2014 1298 1306 1292 1298 0 +4.89(+0.38%)
Aug 08, 2014 1286 1297 1279 1293 0 +8.15(+0.63%)
Aug 07, 2014 1294 1301 1277 1285 0 -3.92(-0.30%)
Aug 06, 2014 1283 1299 1275 1289 0 -1.69(-0.13%)
Aug 05, 2014 1303 1306 1284 1291 0 -14.39(-1.10%)
Aug 04, 2014 1293 1309 1288 1305 0 +14.07(+1.09%)
Aug 01, 2014 1302 1309 1284 1291 0 -14.57(-1.12%)
Jul 31, 2014 1318 1325 1303 1306 0 -37.95(-2.82%)
Jul 23, 2014 1349 1355 1338 1344 0 -1.90(-0.14%)
Jul 22, 2014 1336 1354 1332 1346 0 +11.32(+0.85%)
Jul 21, 2014 1332 1343 1322 1334 0 +0.56(+0.04%)
Jul 18, 2014 1329 1338 1318 1334 0 +13.20(+1.00%)
Jul 17, 2014 1335 1345 1315 1321 0 -8.17(-0.61%)
Jul 16, 2014 1315 1338 1307 1329 0 +25.72(+1.97%)
Jul 15, 2014 1302 1309 1291 1303 0 +0.57(+0.04%)
Jul 14, 2014 1298 1308 1292 1302 0 +11.46(+0.89%)
Jul 11, 2014 1284 1296 1277 1291 0 +10.42(+0.81%)
Jul 10, 2014 1267 1287 1262 1281 0 -0.89(-0.07%)
Jul 09, 2014 1280 1288 1271 1281 0 +5.45(+0.43%)
Jul 08, 2014 1288 1291 1270 1276 0 -15.94(-1.23%)
Jul 07, 2014 1293 1299 1286 1292 0 -3.97(-0.31%)
Jul 03, 2014 1296 1296 1296 0 +5.78(+0.45%)
Jul 02, 2014 1288 1296 1282 1290 0 +2.32(+0.18%)
Jul 01, 2014 1277 1294 1274 1288 0 +14.11(+1.11%)
Jun 30, 2014 1277 1283 1269 1274 0 -3.05(-0.24%)
Jun 27, 2014 1268 1281 1263 1277 0 +7.04(+0.55%)
Jun 26, 2014 1275 1278 1260 1270 0 -4.76(-0.37%)
Jun 25, 2014 1266 1279 1260 1274 0 +6.96(+0.55%)
Jun 24, 2014 1272 1282 1262 1267 0 -6.96(-0.55%)
Jun 23, 2014 1268 1278 1261 1274 0 +6.65(+0.52%)
Jun 20, 2014 1267 1274 1257 1268 0 -8.20(-0.64%)
Jun 19, 2014 1281 1288 1269 1276 0 -3.66(-0.29%)
Jun 18, 2014 1272 1283 1263 1280 0 +10.19(+0.80%)
Jun 17, 2014 1266 1278 1255 1269 0 +1.55(+0.12%)
Jun 16, 2014 1263 1274 1257 1268 0 -1.06(-0.08%)
Jun 13, 2014 1265 1275 1256 1269 0 +17.57(+1.40%)
Jun 12, 2014 1263 1267 1246 1251 0 -11.73(-0.93%)
Jun 11, 2014 1263 1272 1257 1263 0 -3.61(-0.28%)
Jun 10, 2014 1262 1273 1256 1267 0 -0.55(-0.04%)
Jun 06, 2014 1263 1272 1257 1267 0 +9.66(+0.77%)
Jun 05, 2014 1242 1261 1236 1258 0 +19.31(+1.56%)
Jun 04, 2014 1237 1244 1229 1238 0 -2.20(-0.18%)
Jun 03, 2014 1244 1249 1234 1241 0 -7.26(-0.58%)
Jun 02, 2014 1251 1255 1239 1248 0 -3.70(-0.30%)
May 30, 2014 1250 1257 1239 1251 0 +2.76(+0.22%)
May 29, 2014 1244 1252 1237 1249 0 +7.95(+0.64%)
May 28, 2014 1244 1251 1235 1241 0 -4.26(-0.34%)
May 27, 2014 1245 1251 1233 1245 0 +4.43(+0.36%)
May 23, 2014 1241 1241 1241 0 +7.09(+0.57%)
May 22, 2014 1229 1238 1222 1234 0 +2.93(+0.24%)
May 21, 2014 1223 1235 1218 1231 0 +11.33(+0.93%)
May 20, 2014 1223 1231 1212 1219 0 -4.46(-0.36%)
May 19, 2014 1213 1226 1209 1224 0 +6.14(+0.50%)
May 16, 2014 1215 1222 1204 1218 0 +2.59(+0.21%)
May 15, 2014 1225 1232 1208 1215 0 -5.72(-0.47%)
May 14, 2014 1229 1234 1216 1221 0 -9.18(-0.75%)
May 13, 2014 1229 1237 1221 1230 0 +2.53(+0.21%)
May 12, 2014 1214 1231 1211 1227 0 +20.08(+1.66%)
May 09, 2014 1202 1213 1194 1207 0 +3.48(+0.29%)
May 08, 2014 1203 1218 1193 1204 0 -2.26(-0.19%)
May 07, 2014 1209 1215 1188 1206 0 -2.13(-0.18%)
May 06, 2014 1220 1224 1205 1208 0 -15.87(-1.30%)
May 05, 2014 1220 1227 1212 1224 0 -0.93(-0.08%)
May 02, 2014 1235 1240 1221 1225 0 -6.07(-0.49%)
May 01, 2014 1233 1242 1225 1231 0 -4.27(-0.35%)
Apr 30, 2014 1225 1238 1219 1235 0 +7.74(+0.63%)
Apr 29, 2014 1224 1237 1213 1228 0 +9.49(+0.78%)
Apr 28, 2014 1216 1231 1198 1218 0 +6.89(+0.57%)
Apr 25, 2014 1228 1232 1207 1211 0 -22.90(-1.86%)
Apr 24, 2014 1238 1244 1219 1234 0 +1.98(+0.16%)
Apr 23, 2014 1243 1245 1224 1232 0 -12.60(-1.01%)
Apr 22, 2014 1243 1254 1237 1245 0 +1.54(+0.12%)
Apr 21, 2014 1240 1249 1231 1243 0 +4.46(+0.36%)
Apr 17, 2014 1239 1239 1239 0 -13.83(-1.10%)
Apr 16, 2014 1249 1259 1234 1253 0 +16.32(+1.32%)
Apr 15, 2014 1232 1243 1212 1236 0 +6.60(+0.54%)
Apr 14, 2014 1223 1238 1216 1230 0 +13.47(+1.11%)
Apr 11, 2014 1220 1236 1212 1216 0 -14.50(-1.18%)
Apr 10, 2014 1262 1269 1226 1231 0 -31.09(-2.46%)
Apr 09, 2014 1251 1265 1241 1262 0 +16.98(+1.36%)
Apr 08, 2014 1231 1249 1223 1245 0 -32.45(-2.54%)
Apr 07, 2014 1279 1293 1265 1277 0 -3.45(-0.27%)
Apr 04, 2014 1310 1315 1272 1281 0 -22.59(-1.73%)
Apr 03, 2014 1315 1319 1295 1303 0 -95.99(-6.86%)
Apr 02, 2014 1405 1411 1389 1399 0 -3.76(-0.27%)
Apr 01, 2014 1386 1409 1383 1403 0 +21.15(+1.53%)
Mar 31, 2014 1378 1400 1369 1382 0 +12.37(+0.90%)
Mar 28, 2014 1364 1385 1358 1370 0 +12.62(+0.93%)
Mar 27, 2014 1366 1376 1346 1357 0 -11.47(-0.84%)
Mar 26, 2014 1390 1401 1363 1368 0 -16.32(-1.18%)
Mar 25, 2014 1378 1397 1364 1385 0 +13.16(+0.96%)
Mar 24, 2014 1379 1389 1356 1372 0 -4.80(-0.35%)
Mar 21, 2014 1400 1406 1373 1376 0 -13.13(-0.94%)
Mar 20, 2014 1378 1401 1372 1389 0 +8.63(+0.62%)
Mar 19, 2014 1385 1396 1366 1381 0 -9.25(-0.67%)
Mar 18, 2014 1370 1395 1366 1390 0 +23.30(+1.70%)
Mar 17, 2014 1357 1375 1354 1367 0 +18.84(+1.40%)
Mar 14, 2014 1351 1364 1342 1348 0 -5.82(-0.43%)
Mar 13, 2014 1377 1384 1347 1354 0 -18.18(-1.33%)
Mar 12, 2014 1363 1377 1355 1372 0 +2.80(+0.20%)
Mar 11, 2014 1375 1382 1362 1369 0 -2.55(-0.19%)
Mar 10, 2014 1375 1380 1364 1372 0 -4.64(-0.34%)
Mar 07, 2014 1389 1392 1369 1376 0 -7.72(-0.56%)
Mar 06, 2014 1386 1392 1378 1384 0 +1.85(+0.13%)
Mar 05, 2014 1379 1389 1373 1382 0 +2.19(+0.16%)
Mar 04, 2014 1375 1384 1370 1380 0 +20.28(+1.49%)
Mar 03, 2014 1360 1369 1346 1360 0 -15.75(-1.15%)
Feb 28, 2014 1376 1388 1362 1375 0 +1.05(+0.08%)
Feb 27, 2014 1365 1378 1360 1374 0 +7.17(+0.52%)
Feb 26, 2014 1366 1378 1357 1367 0 +4.44(+0.33%)
Feb 25, 2014 1362 1372 1353 1363 0 +4.11(+0.30%)
Feb 24, 2014 1353 1369 1349 1359 0 +4.57(+0.34%)
Feb 21, 2014 1364 1372 1352 1354 0 -4.67(-0.34%)
Feb 20, 2014 1351 1363 1345 1359 0 +8.36(+0.62%)
Feb 19, 2014 1353 1365 1345 1350 0 -7.85(-0.58%)
Feb 18, 2014 1359 1365 1350 1358 0 -1.59(-0.12%)
Feb 14, 2014 1360 1360 1360 0 +4.65(+0.34%)
Feb 13, 2014 1334 1358 1331 1355 0 +10.69(+0.80%)
Feb 12, 2014 1344 1353 1335 1345 0 -1.08(-0.08%)
Feb 11, 2014 1336 1350 1330 1346 0 +13.66(+1.03%)
Feb 10, 2014 1329 1338 1322 1332 0 +1.88(+0.14%)
Feb 07, 2014 1321 1332 1309 1330 0 +17.01(+1.30%)
Feb 06, 2014 1298 1317 1295 1313 0 +19.35(+1.50%)
Feb 05, 2014 1291 1305 1279 1294 0 -1.80(-0.14%)
Feb 04, 2014 1298 1310 1285 1296 0 +4.27(+0.33%)
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.