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 (%)
Dec 31, 2015 1491 1491 1491 1491 0 -21.13(-1.40%)
Dec 30, 2015 1519 1526 1510 1512 0 -10.23(-0.67%)
Dec 29, 2015 1507 1528 1505 1522 0 +21.88(+1.46%)
Dec 28, 2015 1492 1502 1483 1500 0 +4.87(+0.33%)
Dec 24, 2015 1495 1495 1495 1495 0 -1.95(-0.13%)
Dec 23, 2015 1493 1502 1485 1497 0 +11.46(+0.77%)
Dec 22, 2015 1478 1491 1467 1486 0 +12.35(+0.84%)
Dec 21, 2015 1478 1484 1459 1474 0 +10.54(+0.72%)
Dec 18, 2015 1487 1497 1461 1463 0 -27.60(-1.85%)
Dec 17, 2015 1514 1520 1486 1491 0 -22.00(-1.45%)
Dec 16, 2015 1500 1518 1483 1513 0 +23.06(+1.55%)
Dec 15, 2015 1491 1506 1481 1490 0 +12.04(+0.81%)
Dec 14, 2015 1462 1482 1444 1478 0 +20.50(+1.41%)
Dec 11, 2015 1472 1483 1454 1457 0 -34.37(-2.30%)
Dec 10, 2015 1496 1505 1485 1491 0 -0.03(-0.00%)
Dec 09, 2015 1505 1520 1479 1491 0 -17.31(-1.15%)
Dec 08, 2015 1497 1517 1489 1509 0 -1.62(-0.11%)
Dec 07, 2015 1514 1519 1497 1510 0 -4.27(-0.28%)
Dec 04, 2015 1482 1520 1478 1515 0 +32.02(+2.16%)
Dec 03, 2015 1515 1520 1476 1483 0 -25.09(-1.66%)
Dec 02, 2015 1514 1528 1503 1508 0 -5.46(-0.36%)
Dec 01, 2015 1500 1516 1493 1513 0 +20.24(+1.36%)
Nov 30, 2015 1497 1509 1486 1493 0 +1.12(+0.08%)
Nov 27, 2015 1493 1500 1487 1492 0 +1.17(+0.08%)
Nov 25, 2015 1491 1491 1491 1491 0 -3.05(-0.20%)
Nov 24, 2015 1486 1501 1474 1494 0 -2.92(-0.20%)
Nov 23, 2015 1497 1502 1487 1497 0 +1.44(+0.10%)
Nov 20, 2015 1493 1501 1491 1495 0 +11.44(+0.77%)
Nov 19, 2015 1478 1502 1471 1484 0 +10.64(+0.72%)
Nov 18, 2015 1454 1477 1448 1473 0 +23.71(+1.64%)
Nov 17, 2015 1453 1466 1442 1449 0 -5.01(-0.34%)
Nov 16, 2015 1437 1460 1425 1454 0 +18.96(+1.32%)
Nov 13, 2015 1456 1463 1428 1435 0 -32.93(-2.24%)
Nov 12, 2015 1476 1488 1465 1468 0 -12.95(-0.87%)
Nov 11, 2015 1481 1496 1472 1481 0 +0.98(+0.07%)
Nov 10, 2015 1481 1490 1467 1480 0 -5.93(-0.40%)
Nov 09, 2015 1498 1504 1473 1486 0 -17.37(-1.16%)
Nov 06, 2015 1495 1509 1486 1504 0 +2.85(+0.19%)
Nov 05, 2015 1500 1511 1488 1501 0 +3.55(+0.24%)
Nov 04, 2015 1493 1508 1484 1497 0 +6.96(+0.47%)
Nov 03, 2015 1478 1498 1472 1490 0 +8.23(+0.56%)
Nov 02, 2015 1473 1485 1464 1482 0 +12.18(+0.83%)
Oct 30, 2015 1477 1490 1466 1470 0 -7.50(-0.51%)
Oct 29, 2015 1475 1485 1465 1477 0 -7.03(-0.47%)
Oct 28, 2015 1472 1486 1460 1484 0 +15.78(+1.07%)
Oct 27, 2015 1475 1486 1460 1469 0 -9.75(-0.66%)
Oct 26, 2015 1466 1489 1456 1478 0 +9.78(+0.67%)
Oct 23, 2015 1468 1489 1453 1469 0 +57.69(+4.09%)
Oct 22, 2015 1394 1425 1386 1411 0 +28.58(+2.07%)
Oct 21, 2015 1399 1407 1377 1382 0 -15.95(-1.14%)
Oct 20, 2015 1401 1410 1386 1398 0 -12.15(-0.86%)
Oct 19, 2015 1405 1419 1395 1410 0 +0.21(+0.01%)
Oct 16, 2015 1405 1415 1394 1410 0 +10.27(+0.73%)
Oct 15, 2015 1392 1405 1381 1400 0 +16.17(+1.17%)
Oct 14, 2015 1380 1395 1368 1384 0 -3.11(-0.22%)
Oct 13, 2015 1385 1400 1379 1387 0 -2.97(-0.21%)
Oct 12, 2015 1386 1395 1374 1390 0 +3.41(+0.25%)
Oct 09, 2015 1386 1396 1374 1386 0 +2.62(+0.19%)
Oct 08, 2015 1368 1390 1356 1384 0 +11.10(+0.81%)
Oct 07, 2015 1372 1382 1350 1373 0 +8.87(+0.65%)
Oct 06, 2015 1358 1378 1350 1364 0 +5.20(+0.38%)
Oct 05, 2015 1339 1365 1335 1359 0 +28.13(+2.11%)
Oct 02, 2015 1292 1331 1284 1331 0 +24.59(+1.88%)
Oct 01, 2015 1304 1314 1283 1306 0 +4.00(+0.31%)
Sep 30, 2015 1289 1306 1282 1302 0 +29.82(+2.34%)
Sep 29, 2015 1274 1287 1260 1272 0 -0.42(-0.03%)
Sep 28, 2015 1292 1302 1265 1273 0 -26.65(-2.05%)
Sep 25, 2015 1316 1323 1293 1299 0 -2.56(-0.20%)
Sep 24, 2015 1292 1307 1279 1302 0 -0.79(-0.06%)
Sep 23, 2015 1306 1313 1294 1303 0 -1.93(-0.15%)
Sep 22, 2015 1304 1314 1292 1304 0 -20.18(-1.52%)
Sep 21, 2015 1317 1333 1310 1325 0 +12.98(+0.99%)
Sep 18, 2015 1314 1329 1303 1312 0 -20.49(-1.54%)
Sep 17, 2015 1333 1354 1321 1332 0 -2.99(-0.22%)
Sep 16, 2015 1328 1339 1320 1335 0 +32.16(+2.47%)
Sep 15, 2015 1289 1312 1282 1303 0 -4.84(-0.37%)
Sep 14, 2015 1319 1323 1302 1308 0 -12.21(-0.92%)
Sep 11, 2015 1307 1323 1302 1320 0 +8.21(+0.63%)
Sep 10, 2015 1301 1324 1294 1312 0 +10.57(+0.81%)
Sep 09, 2015 1327 1337 1297 1301 0 -14.84(-1.13%)
Sep 08, 2015 1300 1320 1294 1316 0 +38.17(+2.99%)
Sep 04, 2015 1278 1278 1278 1278 0 -23.50(-1.81%)
Sep 03, 2015 1304 1319 1293 1301 0 +3.01(+0.23%)
Sep 02, 2015 1286 1300 1269 1298 0 +30.56(+2.41%)
Sep 01, 2015 1277 1292 1261 1268 0 -40.57(-3.10%)
Aug 31, 2015 1311 1325 1298 1308 0 -10.28(-0.78%)
Aug 28, 2015 1310 1326 1302 1319 0 +1.06(+0.08%)
Aug 27, 2015 1312 1325 1289 1318 0 +25.88(+2.00%)
Aug 26, 2015 1265 1296 1242 1292 0 +65.13(+5.31%)
Aug 25, 2015 1286 1294 1225 1227 0 -18.20(-1.46%)
Aug 24, 2015 1222 1296 1195 1245 0 -52.09(-4.02%)
Aug 21, 2015 1324 1349 1296 1297 0 -48.13(-3.58%)
Aug 20, 2015 1367 1377 1343 1345 0 -32.87(-2.39%)
Aug 19, 2015 1383 1393 1369 1378 0 -11.82(-0.85%)
Aug 18, 2015 1389 1400 1381 1390 0 -6.92(-0.50%)
Aug 17, 2015 1384 1401 1376 1397 0 +6.13(+0.44%)
Aug 14, 2015 1380 1395 1378 1391 0 +7.84(+0.57%)
Aug 13, 2015 1388 1398 1375 1383 0 -0.33(-0.02%)
Aug 12, 2015 1372 1388 1355 1383 0 +2.41(+0.17%)
Aug 11, 2015 1392 1397 1370 1381 0 -11.06(-0.79%)
Aug 10, 2015 1387 1401 1380 1392 0 +14.40(+1.05%)
Aug 07, 2015 1378 1385 1366 1377 0 -4.76(-0.34%)
Aug 06, 2015 1400 1406 1374 1382 0 -14.65(-1.05%)
Aug 05, 2015 1398 1412 1390 1397 0 +8.75(+0.63%)
Aug 04, 2015 1384 1399 1377 1388 0 +0.04(+0.00%)
Aug 03, 2015 1393 1400 1377 1388 0 -2.90(-0.21%)
Jul 31, 2015 1398 1404 1385 1391 0 -1.23(-0.09%)
Jul 30, 2015 1383 1403 1373 1392 0 +6.00(+0.43%)
Jul 29, 2015 1377 1394 1368 1386 0 +11.73(+0.85%)
Jul 28, 2015 1375 1384 1356 1374 0 +6.80(+0.50%)
Jul 27, 2015 1369 1385 1358 1368 0 -6.71(-0.49%)
Jul 24, 2015 1403 1410 1370 1374 0 +6.37(+0.47%)
Jul 23, 2015 1370 1386 1353 1368 0 -0.66(-0.05%)
Jul 22, 2015 1367 1392 1359 1369 0 -14.85(-1.07%)
Jul 21, 2015 1381 1397 1369 1383 0 -9.12(-0.65%)
Jul 20, 2015 1396 1403 1383 1392 0 -1.45(-0.10%)
Jul 17, 2015 1387 1402 1377 1394 0 +24.85(+1.82%)
Jul 16, 2015 1359 1374 1350 1369 0 +20.80(+1.54%)
Jul 15, 2015 1347 1357 1340 1348 0 -0.15(-0.01%)
Jul 14, 2015 1345 1359 1337 1348 0 +6.76(+0.50%)
Jul 13, 2015 1328 1346 1324 1342 0 +23.52(+1.78%)
Jul 10, 2015 1320 1327 1310 1318 0 +15.99(+1.23%)
Jul 09, 2015 1314 1322 1301 1302 0 +5.06(+0.39%)
Jul 08, 2015 1304 1313 1292 1297 0 -14.29(-1.09%)
Jul 07, 2015 1308 1315 1284 1311 0 +2.88(+0.22%)
Jul 06, 2015 1303 1315 1297 1309 0 -8.05(-0.61%)
Jul 02, 2015 1317 1317 1317 1317 0 +3.10(+0.24%)
Jul 01, 2015 1317 1326 1304 1313 0 +5.09(+0.39%)
Jun 30, 2015 1319 1321 1301 1308 0 -0.57(-0.04%)
Jun 29, 2015 1324 1332 1307 1309 0 -27.08(-2.03%)
Jun 26, 2015 1348 1356 1330 1336 0 -13.45(-1.00%)
Jun 25, 2015 1357 1363 1346 1349 0 -2.77(-0.20%)
Jun 24, 2015 1360 1367 1350 1352 0 -10.99(-0.81%)
Jun 23, 2015 1363 1371 1351 1363 0 +2.40(+0.18%)
Jun 22, 2015 1364 1372 1357 1361 0 +4.94(+0.36%)
Jun 19, 2015 1370 1375 1351 1356 0 -14.17(-1.03%)
Jun 18, 2015 1354 1375 1349 1370 0 +8.32(+0.61%)
Jun 17, 2015 1357 1369 1348 1362 0 +6.47(+0.48%)
Jun 16, 2015 1343 1362 1339 1355 0 +10.94(+0.81%)
Jun 15, 2015 1344 1351 1332 1344 0 -11.55(-0.85%)
Jun 12, 2015 1360 1367 1350 1356 0 -10.74(-0.79%)
Jun 11, 2015 1371 1380 1361 1367 0 +0.42(+0.03%)
Jun 10, 2015 1349 1373 1345 1366 0 +23.79(+1.77%)
Jun 09, 2015 1344 1351 1332 1342 0 -1.62(-0.12%)
Jun 08, 2015 1360 1363 1341 1344 0 -16.01(-1.18%)
Jun 05, 2015 1364 1371 1353 1360 0 -6.19(-0.45%)
Jun 04, 2015 1370 1384 1361 1366 0 -14.33(-1.04%)
Jun 03, 2015 1384 1393 1374 1381 0 +3.16(+0.23%)
Jun 02, 2015 1375 1388 1366 1377 0 -3.48(-0.25%)
Jun 01, 2015 1383 1393 1368 1381 0 +4.10(+0.30%)
May 29, 2015 1385 1391 1371 1377 0 -7.74(-0.56%)
May 28, 2015 1386 1395 1378 1385 0 -4.09(-0.29%)
May 27, 2015 1372 1393 1367 1389 0 +20.94(+1.53%)
May 26, 2015 1379 1381 1358 1368 0 -16.37(-1.18%)
May 22, 2015 1384 1384 1384 1384 0 -7.30(-0.52%)
May 21, 2015 1385 1399 1379 1391 0 +5.90(+0.43%)
May 20, 2015 1382 1395 1374 1385 0 +1.98(+0.14%)
May 19, 2015 1389 1395 1374 1383 0 -6.76(-0.49%)
May 18, 2015 1386 1396 1378 1390 0 -1.19(-0.09%)
May 15, 2015 1399 1403 1384 1391 0 -6.41(-0.46%)
May 14, 2015 1388 1403 1384 1398 0 +18.95(+1.37%)
May 13, 2015 1381 1392 1372 1379 0 +5.68(+0.41%)
May 12, 2015 1372 1382 1358 1373 0 -7.85(-0.57%)
May 11, 2015 1385 1396 1377 1381 0 -7.11(-0.51%)
May 08, 2015 1382 1395 1379 1388 0 +19.95(+1.46%)
May 07, 2015 1361 1378 1356 1368 0 +11.23(+0.83%)
May 06, 2015 1376 1383 1347 1357 0 -17.78(-1.29%)
May 05, 2015 1385 1394 1369 1375 0 -18.11(-1.30%)
May 04, 2015 1394 1406 1387 1393 0 -2.32(-0.17%)
May 01, 2015 1385 1400 1378 1395 0 +12.42(+0.90%)
Apr 30, 2015 1393 1406 1376 1383 0 -20.31(-1.45%)
Apr 29, 2015 1394 1414 1385 1403 0 +0.95(+0.07%)
Apr 28, 2015 1386 1409 1377 1402 0 +13.57(+0.98%)
Apr 27, 2015 1385 1401 1377 1389 0 +2.04(+0.15%)
Apr 24, 2015 1377 1402 1364 1387 0 +50.60(+3.79%)
Apr 23, 2015 1324 1344 1318 1336 0 +6.15(+0.46%)
Apr 22, 2015 1324 1337 1315 1330 0 +7.88(+0.60%)
Apr 21, 2015 1331 1338 1317 1322 0 -2.05(-0.15%)
Apr 20, 2015 1304 1331 1301 1324 0 +27.51(+2.12%)
Apr 17, 2015 1304 1310 1288 1296 0 -20.76(-1.58%)
Apr 16, 2015 1313 1324 1307 1317 0 -0.82(-0.06%)
Apr 15, 2015 1306 1325 1300 1318 0 +17.80(+1.37%)
Apr 14, 2015 1304 1311 1290 1300 0 -3.51(-0.27%)
Apr 13, 2015 1304 1317 1298 1304 0 -2.83(-0.22%)
Apr 10, 2015 1300 1313 1294 1307 0 +7.74(+0.60%)
Apr 09, 2015 1293 1305 1286 1299 0 +1.13(+0.09%)
Apr 08, 2015 1292 1306 1286 1298 0 +5.44(+0.42%)
Apr 07, 2015 1293 1306 1288 1292 0 -0.14(-0.01%)
Apr 06, 2015 1270 1299 1265 1292 0 +16.92(+1.33%)
Apr 02, 2015 1275 1275 1275 1275 0 -4.14(-0.32%)
Apr 01, 2015 1285 1291 1271 1280 0 -6.86(-0.53%)
Mar 31, 2015 1290 1302 1283 1286 0 -10.05(-0.78%)
Mar 30, 2015 1294 1307 1288 1297 0 +8.06(+0.63%)
Mar 27, 2015 1283 1303 1273 1288 0 +4.06(+0.32%)
Mar 26, 2015 1280 1295 1269 1284 0 -3.19(-0.25%)
Mar 25, 2015 1317 1321 1287 1288 0 -28.98(-2.20%)
Mar 24, 2015 1321 1331 1312 1317 0 -4.25(-0.32%)
Mar 23, 2015 1322 1334 1316 1321 0 -1.21(-0.09%)
Mar 20, 2015 1315 1330 1311 1322 0 +15.54(+1.19%)
Mar 19, 2015 1306 1317 1302 1306 0 -3.64(-0.28%)
Mar 18, 2015 1290 1319 1280 1310 0 +21.22(+1.65%)
Mar 17, 2015 1286 1295 1279 1289 0 -4.01(-0.31%)
Mar 16, 2015 1284 1297 1277 1293 0 +14.35(+1.12%)
Mar 13, 2015 1275 1289 1261 1279 0 -3.04(-0.24%)
Mar 12, 2015 1275 1292 1268 1282 0 -3.22(-0.25%)
Mar 11, 2015 1295 1305 1280 1285 0 -5.81(-0.45%)
Mar 10, 2015 1308 1314 1289 1291 0 -28.89(-2.19%)
Mar 09, 2015 1311 1327 1304 1320 0 +5.79(+0.44%)
Mar 06, 2015 1332 1337 1310 1314 0 -24.76(-1.85%)
Mar 05, 2015 1339 1346 1328 1338 0 +3.56(+0.27%)
Mar 04, 2015 1335 1343 1324 1335 0 -4.75(-0.35%)
Mar 03, 2015 1340 1342 1338 1340 0 -11.70(-0.87%)
Mar 02, 2015 1339 1356 1332 1351 0 +11.31(+0.84%)
Feb 27, 2015 1343 1352 1332 1340 0 -3.36(-0.25%)
Feb 26, 2015 1344 1347 1339 1343 0 +4.66(+0.35%)
Feb 25, 2015 1335 1347 1327 1339 0 -4.19(-0.31%)
Feb 24, 2015 1335 1347 1328 1343 0 +5.01(+0.37%)
Feb 23, 2015 1341 1348 1328 1338 0 -6.21(-0.46%)
Feb 20, 2015 1338 1349 1327 1344 0 +4.97(+0.37%)
Feb 19, 2015 1331 1344 1326 1339 0 +4.52(+0.34%)
Feb 18, 2015 1335 1342 1326 1335 0 -0.95(-0.07%)
Feb 17, 2015 1338 1345 1325 1336 0 -5.38(-0.40%)
Feb 13, 2015 1341 1341 1341 1341 0 +12.12(+0.91%)
Feb 12, 2015 1317 1333 1311 1329 0 +27.05(+2.08%)
Feb 11, 2015 1307 1313 1294 1302 0 -6.23(-0.48%)
Feb 10, 2015 1301 1312 1291 1308 0 +16.29(+1.26%)
Feb 09, 2015 1290 1304 1284 1292 0 -5.73(-0.44%)
Feb 06, 2015 1304 1313 1290 1298 0 -4.90(-0.38%)
Feb 05, 2015 1291 1308 1285 1302 0 +16.39(+1.27%)
Feb 04, 2015 1290 1302 1279 1286 0 -6.17(-0.48%)
Feb 03, 2015 1284 1299 1271 1292 0 +12.62(+0.99%)
Feb 02, 2015 1262 1283 1245 1280 0 +19.66(+1.56%)
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%)
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.