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 (%)
Oct 31, 2016 1633 1647 1629 1638 0 +9.20(+0.56%)
Oct 28, 2016 1634 1647 1622 1628 0 -19.70(-1.20%)
Oct 27, 2016 1662 1668 1644 1648 0 -6.82(-0.41%)
Oct 26, 2016 1660 1671 1648 1655 0 -8.62(-0.52%)
Oct 25, 2016 1666 1673 1657 1664 0 -2.52(-0.15%)
Oct 24, 2016 1652 1670 1648 1666 0 +23.70(+1.44%)
Oct 21, 2016 1643 1653 1631 1642 0 +20.48(+1.26%)
Oct 20, 2016 1626 1632 1609 1622 0 -7.61(-0.47%)
Oct 19, 2016 1633 1641 1624 1629 0 -11.12(-0.68%)
Oct 18, 2016 1645 1652 1633 1641 0 +7.13(+0.44%)
Oct 17, 2016 1640 1646 1628 1633 0 -6.87(-0.42%)
Oct 14, 2016 1642 1657 1632 1640 0 +6.34(+0.39%)
Oct 13, 2016 1630 1642 1617 1634 0 -7.40(-0.45%)
Oct 12, 2016 1643 1649 1627 1641 0 -5.45(-0.33%)
Oct 11, 2016 1670 1672 1638 1647 0 -26.23(-1.57%)
Oct 10, 2016 1673 1684 1668 1673 0 +6.98(+0.42%)
Oct 07, 2016 1669 1672 1658 1666 0 -4.66(-0.28%)
Oct 06, 2016 1672 1678 1660 1671 0 -0.38(-0.02%)
Oct 05, 2016 1663 1679 1659 1671 0 +11.55(+0.70%)
Oct 04, 2016 1665 1674 1651 1660 0 -4.69(-0.28%)
Oct 03, 2016 1665 1671 1655 1664 0 -6.67(-0.40%)
Sep 30, 2016 1665 1677 1661 1671 0 +12.88(+0.78%)
Sep 29, 2016 1666 1682 1651 1658 0 -11.91(-0.71%)
Sep 28, 2016 1659 1672 1654 1670 0 +12.16(+0.73%)
Sep 27, 2016 1634 1661 1629 1658 0 +24.99(+1.53%)
Sep 26, 2016 1638 1642 1627 1633 0 -14.05(-0.85%)
Sep 23, 2016 1656 1661 1643 1647 0 -12.81(-0.77%)
Sep 22, 2016 1657 1668 1651 1660 0 +12.03(+0.73%)
Sep 21, 2016 1636 1650 1626 1648 0 +20.82(+1.28%)
Sep 20, 2016 1635 1639 1623 1627 0 +1.18(+0.07%)
Sep 19, 2016 1633 1644 1620 1626 0 -2.22(-0.14%)
Sep 16, 2016 1635 1642 1617 1628 0 -6.13(-0.38%)
Sep 15, 2016 1609 1638 1603 1634 0 +21.96(+1.36%)
Sep 14, 2016 1613 1624 1604 1612 0 -2.71(-0.17%)
Sep 13, 2016 1623 1628 1606 1615 0 -19.42(-1.19%)
Sep 12, 2016 1604 1637 1597 1634 0 +23.72(+1.47%)
Sep 09, 2016 1633 1645 1610 1610 0 -36.97(-2.24%)
Sep 08, 2016 1653 1658 1641 1647 0 -9.54(-0.58%)
Sep 07, 2016 1657 1664 1651 1657 0 -1.22(-0.07%)
Sep 06, 2016 1651 1662 1640 1658 0 +12.26(+0.74%)
Sep 02, 2016 1646 1646 1646 1646 0 +4.36(+0.27%)
Sep 01, 2016 1634 1646 1627 1642 0 +1.63(+0.10%)
Aug 31, 2016 1640 1646 1632 1640 0 -4.26(-0.26%)
Aug 30, 2016 1646 1651 1637 1644 0 -0.57(-0.03%)
Aug 29, 2016 1642 1653 1638 1645 0 +5.57(+0.34%)
Aug 26, 2016 1637 1653 1629 1639 0 +4.57(+0.28%)
Aug 25, 2016 1629 1639 1625 1635 0 +4.49(+0.28%)
Aug 24, 2016 1634 1640 1625 1630 0 -6.44(-0.39%)
Aug 23, 2016 1636 1644 1632 1637 0 +7.18(+0.44%)
Aug 22, 2016 1626 1633 1619 1629 0 +0.46(+0.03%)
Aug 19, 2016 1626 1634 1618 1629 0 -0.91(-0.06%)
Aug 18, 2016 1625 1634 1619 1630 0 +0.44(+0.03%)
Aug 17, 2016 1633 1635 1619 1629 0 -3.37(-0.21%)
Aug 16, 2016 1635 1640 1628 1633 0 -8.09(-0.49%)
Aug 15, 2016 1639 1650 1634 1641 0 +2.70(+0.16%)
Aug 12, 2016 1637 1645 1630 1638 0 -3.99(-0.24%)
Aug 11, 2016 1637 1648 1634 1642 0 +9.07(+0.56%)
Aug 10, 2016 1639 1643 1628 1633 0 -3.20(-0.20%)
Aug 09, 2016 1636 1646 1631 1636 0 +2.54(+0.16%)
Aug 08, 2016 1633 1639 1626 1634 0 -0.47(-0.03%)
Aug 05, 2016 1627 1639 1622 1634 0 +13.83(+0.85%)
Aug 04, 2016 1608 1625 1604 1620 0 +9.76(+0.61%)
Aug 03, 2016 1606 1615 1601 1611 0 -0.59(-0.04%)
Aug 02, 2016 1621 1622 1604 1611 0 -10.61(-0.65%)
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.