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 (%)
Apr 30, 2013 1168 1185 1162 1181 0 +13.00(+1.11%)
Apr 29, 2013 1155 1175 1149 1168 0 +15.60(+1.35%)
Apr 26, 2013 1159 1166 1145 1153 0 -9.80(-0.84%)
Apr 25, 2013 1161 1177 1153 1162 0 +4.50(+0.39%)
Apr 24, 2013 1147 1166 1142 1158 0 +10.46(+0.91%)
Apr 23, 2013 1140 1157 1135 1148 0 +10.80(+0.95%)
Apr 22, 2013 1133 1146 1118 1137 0 +9.51(+0.84%)
Apr 19, 2013 1122 1142 1110 1127 0 -28.31(-2.45%)
Apr 18, 2013 1170 1174 1146 1156 0 -19.00(-1.62%)
Apr 17, 2013 1183 1189 1168 1174 0 -17.47(-1.47%)
Apr 16, 2013 1183 1195 1176 1192 0 +17.81(+1.52%)
Apr 15, 2013 1184 1196 1171 1174 0 -16.05(-1.35%)
Apr 12, 2013 1189 1195 1177 1190 0 -2.82(-0.24%)
Apr 11, 2013 1189 1200 1181 1193 0 -9.69(-0.81%)
Apr 10, 2013 1187 1207 1182 1203 0 +19.39(+1.64%)
Apr 09, 2013 1170 1190 1165 1183 0 +15.60(+1.34%)
Apr 08, 2013 1167 1172 1157 1168 0 +0.51(+0.04%)
Apr 05, 2013 1161 1171 1151 1167 0 -12.10(-1.03%)
Apr 04, 2013 1181 1187 1170 1179 0 -4.22(-0.36%)
Apr 03, 2013 1196 1201 1179 1184 0 -12.08(-1.01%)
Apr 02, 2013 1190 1201 1184 1196 0 +8.32(+0.70%)
Apr 01, 2013 1192 1198 1180 1187 0 -5.28(-0.44%)
Mar 28, 2013 1193 1193 1193 0 +7.06(+0.60%)
Mar 27, 2013 1177 1191 1172 1186 0 +0.79(+0.07%)
Mar 26, 2013 1181 1189 1175 1185 0 +8.63(+0.73%)
Mar 25, 2013 1188 1193 1171 1176 0 -7.75(-0.65%)
Mar 22, 2013 1184 1192 1174 1184 0 +2.79(+0.24%)
Mar 21, 2013 1186 1193 1175 1181 0 -26.59(-2.20%)
Mar 20, 2013 1210 1215 1201 1208 0 +5.60(+0.47%)
Mar 19, 2013 1208 1214 1192 1202 0 -2.72(-0.23%)
Mar 18, 2013 1202 1215 1198 1205 0 -8.45(-0.70%)
Mar 15, 2013 1214 1222 1205 1213 0 -4.79(-0.39%)
Mar 14, 2013 1213 1224 1204 1218 0 +7.93(+0.66%)
Mar 13, 2013 1209 1217 1201 1210 0 +2.01(+0.17%)
Mar 12, 2013 1209 1215 1198 1208 0 -3.43(-0.28%)
Mar 11, 2013 1209 1217 1203 1212 0 +0.49(+0.04%)
Mar 08, 2013 1215 1220 1204 1211 0 -1.29(-0.11%)
Mar 07, 2013 1212 1219 1206 1212 0 +2.21(+0.18%)
Mar 06, 2013 1207 1217 1198 1210 0 +5.37(+0.45%)
Mar 05, 2013 1195 1210 1192 1205 0 +15.71(+1.32%)
Mar 04, 2013 1174 1190 1170 1189 0 +13.61(+1.16%)
Mar 01, 2013 1163 1179 1156 1175 0 +8.96(+0.77%)
Feb 28, 2013 1172 1177 1164 1166 0 -2.67(-0.23%)
Feb 27, 2013 1154 1176 1149 1169 0 +15.49(+1.34%)
Feb 26, 2013 1153 1163 1145 1154 0 -13.52(-1.16%)
Feb 22, 2013 1159 1170 1152 1167 0 +13.13(+1.14%)
Feb 21, 2013 1162 1167 1147 1154 0 -10.64(-0.91%)
Feb 20, 2013 1180 1186 1163 1165 0 -5.29(-0.45%)
Feb 15, 2013 1170 1170 1170 0 -0.56(-0.05%)
Feb 14, 2013 1166 1174 1160 1170 0 -0.81(-0.07%)
Feb 13, 2013 1169 1177 1163 1171 0 +2.86(+0.24%)
Feb 12, 2013 1166 1175 1160 1168 0 +2.79(+0.24%)
Feb 11, 2013 1166 1172 1156 1166 0 -1.63(-0.14%)
Feb 08, 2013 1161 1172 1158 1167 0 +10.42(+0.90%)
Feb 07, 2013 1163 1166 1147 1157 0 -5.46(-0.47%)
Feb 06, 2013 1161 1170 1154 1162 0 +1.56(+0.13%)
Feb 04, 2013 1173 1180 1158 1161 0 -19.34(-1.64%)
Feb 01, 2013 1173 1185 1166 1180 0 +17.64(+1.52%)
Jan 31, 2013 1167 1177 1158 1162 0 -5.28(-0.45%)
Jan 30, 2013 1175 1183 1161 1168 0 +1.87(+0.16%)
Jan 29, 2013 1170 1179 1152 1166 0 -9.82(-0.84%)
Jan 28, 2013 1180 1187 1171 1176 0 -3.29(-0.28%)
Jan 25, 2013 1170 1185 1166 1179 0 +11.95(+1.02%)
Jan 24, 2013 1161 1178 1157 1167 0 +8.10(+0.70%)
Jan 23, 2013 1157 1171 1151 1159 0 +18.19(+1.59%)
Jan 22, 2013 1142 1147 1130 1141 0 -1.94(-0.17%)
Jan 18, 2013 1143 1143 1143 0 -3.76(-0.33%)
Jan 17, 2013 1147 1156 1140 1146 0 +3.90(+0.34%)
Jan 16, 2013 1143 1152 1136 1143 0 -3.21(-0.28%)
Jan 15, 2013 1139 1153 1132 1146 0 -2.55(-0.22%)
Jan 14, 2013 1144 1158 1136 1148 0 +3.05(+0.27%)
Jan 12, 2013 1141 1150 1133 1145 0 +0.00(+0.00%)
Jan 11, 2013 1141 1150 1133 1145 0 +5.33(+0.47%)
Jan 10, 2013 1138 1148 1126 1140 0 +5.58(+0.49%)
Jan 09, 2013 1133 1140 1127 1134 0 +4.93(+0.44%)
Jan 08, 2013 1130 1136 1118 1129 0 -2.55(-0.23%)
Jan 07, 2013 1132 1139 1125 1132 0 -0.82(-0.07%)
Jan 04, 2013 1133 1142 1124 1133 0 +0.03(+0.00%)
Jan 03, 2013 1139 1147 1127 1133 0 -7.12(-0.62%)
Jan 02, 2013 1133 1142 1114 1140 0 +32.04(+2.89%)
Dec 31, 2012 1108 1108 1108 0 +13.74(+1.26%)
Dec 28, 2012 1099 1107 1093 1094 0 -14.03(-1.27%)
Dec 27, 2012 1110 1115 1094 1108 0 -2.23(-0.20%)
Dec 26, 2012 1116 1124 1104 1110 0 -6.30(-0.56%)
Dec 24, 2012 1117 1117 1117 0 -5.91(-0.53%)
Dec 21, 2012 1120 1127 1109 1123 0 -11.30(-1.00%)
Dec 20, 2012 1132 1138 1122 1134 0 +3.78(+0.33%)
Dec 19, 2012 1136 1142 1126 1130 0 +0.30(+0.03%)
Dec 18, 2012 1115 1134 1112 1130 0 +15.72(+1.41%)
Dec 17, 2012 1102 1122 1097 1114 0 +12.51(+1.14%)
Dec 14, 2012 1099 1110 1093 1102 0 +1.17(+0.11%)
Dec 13, 2012 1107 1114 1095 1100 0 -3.70(-0.34%)
Dec 12, 2012 1111 1117 1099 1104 0 -4.07(-0.37%)
Dec 11, 2012 1100 1116 1096 1108 0 +13.13(+1.20%)
Dec 10, 2012 1090 1102 1085 1095 0 +6.17(+0.57%)
Dec 07, 2012 1096 1100 1082 1089 0 -2.47(-0.23%)
Dec 06, 2012 1088 1097 1083 1091 0 +5.14(+0.47%)
Dec 05, 2012 1084 1095 1073 1086 0 -1.81(-0.17%)
Dec 04, 2012 1085 1094 1078 1088 0 +3.72(+0.34%)
Nov 30, 2012 1087 1094 1075 1084 0 -2.17(-0.20%)
Nov 29, 2012 1088 1097 1079 1086 0 +0.42(+0.04%)
Nov 28, 2012 1071 1088 1062 1086 0 +11.29(+1.05%)
Nov 27, 2012 1076 1087 1069 1075 0 -3.29(-0.31%)
Nov 26, 2012 1074 1082 1065 1078 0 +0.74(+0.07%)
Nov 24, 2012 1067 1080 1063 1077 0 +0.00(+0.00%)
Nov 23, 2012 1067 1080 1063 1077 0 +18.50(+1.75%)
Nov 21, 2012 1059 1059 1059 0 +7.58(+0.72%)
Nov 20, 2012 1051 1058 1040 1051 0 -4.24(-0.40%)
Nov 19, 2012 1047 1060 1040 1055 0 +18.56(+1.79%)
Nov 16, 2012 1035 1043 1023 1037 0 +2.31(+0.22%)
Nov 15, 2012 1035 1046 1027 1035 0 +0.34(+0.03%)
Nov 14, 2012 1052 1056 1032 1034 0 -8.10(-0.78%)
Nov 13, 2012 1042 1055 1035 1042 0 -12.91(-1.22%)
Nov 12, 2012 1062 1068 1048 1055 0 -4.12(-0.39%)
Nov 09, 2012 1058 1072 1053 1059 0 +0.32(+0.03%)
Nov 08, 2012 1072 1079 1058 1059 0 -13.14(-1.23%)
Nov 07, 2012 1088 1095 1069 1072 0 -27.09(-2.46%)
Nov 06, 2012 1095 1108 1089 1099 0 +7.99(+0.73%)
Nov 05, 2012 1087 1097 1078 1091 0 +1.44(+0.13%)
Nov 02, 2012 1103 1108 1087 1090 0 -8.03(-0.73%)
Nov 01, 2012 1082 1102 1077 1098 0 +19.77(+1.83%)
Oct 31, 2012 1083 1091 1072 1078 0 +2.55(+0.24%)
Oct 26, 2012 1076 1076 1076 0 +9.82(+0.92%)
Oct 25, 2012 1075 1079 1060 1066 0 -1.00(-0.09%)
Oct 24, 2012 1081 1086 1062 1067 0 -6.85(-0.64%)
Oct 23, 2012 1068 1083 1063 1074 0 -6.68(-0.62%)
Oct 19, 2012 1101 1105 1075 1080 0 -21.18(-1.92%)
Oct 18, 2012 1123 1128 1091 1101 0 -22.63(-2.01%)
Oct 17, 2012 1120 1133 1109 1124 0 -13.86(-1.22%)
Oct 16, 2012 1130 1142 1125 1138 0 +11.73(+1.04%)
Oct 15, 2012 1123 1131 1114 1126 0 +6.73(+0.60%)
Oct 12, 2012 1116 1128 1110 1119 0 +3.90(+0.35%)
Oct 11, 2012 1124 1129 1111 1116 0 +1.05(+0.09%)
Oct 10, 2012 1123 1128 1110 1115 0 -10.99(-0.98%)
Oct 09, 2012 1143 1146 1122 1126 0 -20.87(-1.82%)
Oct 08, 2012 1147 1154 1139 1146 0 -5.55(-0.48%)
Oct 06, 2012 1161 1166 1147 1152 0 +0.00(+0.00%)
Oct 05, 2012 1161 1166 1147 1152 0 -3.20(-0.28%)
Oct 04, 2012 1150 1159 1140 1155 0 +4.57(+0.40%)
Oct 03, 2012 1152 1162 1141 1151 0 +1.17(+0.10%)
Oct 02, 2012 1155 1160 1141 1149 0 -0.89(-0.08%)
Oct 01, 2012 1154 1166 1143 1150 0 +1.03(+0.09%)
Sep 28, 2012 1152 1161 1142 1149 0 -3.05(-0.26%)
Sep 27, 2012 1143 1159 1137 1152 0 +13.22(+1.16%)
Sep 26, 2012 1143 1152 1130 1139 0 -7.16(-0.62%)
Sep 25, 2012 1164 1170 1144 1146 0 -12.29(-1.06%)
Sep 24, 2012 1158 1166 1149 1159 0 -6.62(-0.57%)
Sep 21, 2012 1174 1179 1161 1165 0 -1.24(-0.11%)
Sep 20, 2012 1163 1172 1155 1166 0 -1.39(-0.12%)
Sep 19, 2012 1169 1175 1161 1168 0 +0.07(+0.01%)
Sep 18, 2012 1164 1174 1160 1168 0 +1.93(+0.17%)
Sep 17, 2012 1165 1172 1158 1166 0 -2.67(-0.23%)
Sep 14, 2012 1164 1175 1159 1168 0 +7.64(+0.66%)
Sep 13, 2012 1148 1167 1139 1161 0 +14.17(+1.24%)
Sep 12, 2012 1149 1157 1141 1147 0 +1.21(+0.11%)
Sep 11, 2012 1142 1153 1136 1145 0 +2.23(+0.20%)
Sep 10, 2012 1151 1160 1138 1143 0 -9.92(-0.86%)
Sep 07, 2012 1148 1159 1141 1153 0 -1.45(-0.13%)
Sep 06, 2012 1131 1157 1129 1155 0 +29.85(+2.65%)
Sep 05, 2012 1121 1132 1117 1125 0 +2.65(+0.24%)
Sep 04, 2012 1127 1134 1111 1122 0 -5.22(-0.46%)
Aug 31, 2012 1127 1127 1127 0 +13.19(+1.18%)
Aug 30, 2012 1123 1127 1111 1114 0 -12.91(-1.15%)
Aug 29, 2012 1126 1133 1119 1127 0 +0.98(+0.09%)
Aug 27, 2012 1130 1136 1120 1126 0 -4.11(-0.36%)
Aug 24, 2012 1118 1134 1113 1130 0 +8.85(+0.79%)
Aug 23, 2012 1128 1132 1115 1121 0 -12.46(-1.10%)
Aug 22, 2012 1131 1141 1124 1134 0 -3.28(-0.29%)
Aug 21, 2012 1144 1151 1131 1137 0 -4.33(-0.38%)
Aug 20, 2012 1142 1147 1134 1141 0 -2.62(-0.23%)
Aug 17, 2012 1143 1149 1136 1144 0 +2.79(+0.24%)
Aug 16, 2012 1128 1146 1124 1141 0 +22.36(+2.00%)
Aug 15, 2012 1115 1126 1111 1119 0 +1.99(+0.18%)
Aug 14, 2012 1124 1130 1111 1117 0 -5.02(-0.45%)
Aug 13, 2012 1121 1128 1112 1122 0 +0.28(+0.02%)
Aug 11, 2012 1116 1125 1109 1122 0 +0.00(+0.00%)
Aug 10, 2012 1116 1125 1109 1122 0 +0.55(+0.05%)
Aug 09, 2012 1118 1128 1114 1121 0 +4.91(+0.44%)
Aug 08, 2012 1115 1125 1108 1116 0 -1.11(-0.10%)
Aug 07, 2012 1110 1123 1105 1117 0 +10.43(+0.94%)
Aug 06, 2012 1104 1115 1100 1107 0 +6.29(+0.57%)
Aug 03, 2012 1092 1106 1086 1101 0 +25.57(+2.38%)
Aug 02, 2012 1074 1091 1067 1075 0 -8.07(-0.75%)
Aug 01, 2012 1091 1095 1077 1083 0 -2.27(-0.21%)
Jul 31, 2012 1088 1097 1081 1085 0 -5.59(-0.51%)
Jul 30, 2012 1095 1105 1084 1091 0 -6.30(-0.57%)
Jul 27, 2012 1077 1101 1070 1097 0 +28.50(+2.67%)
Jul 26, 2012 1068 1080 1059 1069 0 +16.07(+1.53%)
Jul 25, 2012 1057 1067 1045 1053 0 -2.55(-0.24%)
Jul 24, 2012 1065 1070 1045 1055 0 -10.77(-1.01%)
Jul 23, 2012 1061 1072 1047 1066 0 -14.84(-1.37%)
Jul 20, 2012 1093 1100 1076 1081 0 -12.19(-1.12%)
Jul 19, 2012 1086 1101 1080 1093 0 +16.16(+1.50%)
Jul 18, 2012 1052 1083 1049 1077 0 +26.45(+2.52%)
Jul 17, 2012 1054 1060 1036 1050 0 +3.52(+0.34%)
Jul 16, 2012 1050 1055 1040 1047 0 -5.46(-0.52%)
Jul 14, 2012 1035 1056 1032 1052 0 +0.00(+0.00%)
Jul 13, 2012 1035 1056 1032 1052 0 +19.48(+1.89%)
Jul 12, 2012 1042 1046 1024 1033 0 -12.91(-1.23%)
Jul 11, 2012 1050 1058 1036 1046 0 -5.11(-0.49%)
Jul 10, 2012 1067 1075 1045 1051 0 -12.46(-1.17%)
Jul 09, 2012 1067 1071 1055 1063 0 -5.99(-0.56%)
Jul 06, 2012 1082 1086 1061 1069 0 -22.90(-2.10%)
Jul 05, 2012 1092 1101 1084 1092 0 -6.45(-0.59%)
Jul 03, 2012 1099 1099 1099 0 +7.72(+0.71%)
Jul 02, 2012 1090 1095 1080 1091 0 +0.88(+0.08%)
Jun 30, 2012 1073 1092 1068 1090 0 -0.39(-0.04%)
Jun 29, 2012 1073 1092 1068 1090 0 +37.63(+3.57%)
Jun 28, 2012 1057 1061 1038 1053 0 -12.35(-1.16%)
Jun 27, 2012 1061 1073 1055 1065 0 +7.02(+0.66%)
Jun 26, 2012 1058 1067 1049 1058 0 +3.81(+0.36%)
Jun 25, 2012 1063 1067 1046 1054 0 -20.81(-1.94%)
Jun 22, 2012 1069 1079 1062 1075 0 +11.13(+1.05%)
Jun 21, 2012 1094 1098 1062 1064 0 -30.65(-2.80%)
Jun 20, 2012 1092 1100 1083 1095 0 +4.78(+0.44%)
Jun 19, 2012 1087 1102 1078 1090 0 +15.25(+1.42%)
Jun 18, 2012 1070 1083 1062 1075 0 -0.93(-0.09%)
Jun 15, 2012 1061 1079 1056 1076 0 +20.00(+1.89%)
Jun 14, 2012 1052 1063 1041 1056 0 +5.37(+0.51%)
Jun 13, 2012 1053 1063 1045 1050 0 -5.65(-0.54%)
Jun 12, 2012 1050 1059 1040 1056 0 +10.05(+0.96%)
Jun 11, 2012 1072 1075 1044 1046 0 -19.06(-1.79%)
Jun 08, 2012 1054 1067 1048 1065 0 +7.90(+0.75%)
Jun 07, 2012 1071 1074 1055 1057 0 -4.28(-0.40%)
Jun 06, 2012 1042 1063 1039 1061 0 +27.73(+2.68%)
Jun 05, 2012 1025 1042 1020 1033 0 +5.10(+0.50%)
Jun 04, 2012 1025 1036 1015 1028 0 +4.43(+0.43%)
Jun 02, 2012 1031 1039 1021 1024 0 +0.00(+0.00%)
Jun 01, 2012 1031 1039 1021 1024 0 -26.15(-2.49%)
May 31, 2012 1053 1061 1040 1050 0 -3.88(-0.37%)
May 30, 2012 1055 1061 1046 1054 0 -11.53(-1.08%)
May 29, 2012 1063 1075 1055 1066 0 +12.48(+1.19%)
May 25, 2012 1053 1053 1053 0 -4.48(-0.42%)
May 24, 2012 1068 1072 1047 1058 0 -8.64(-0.81%)
May 23, 2012 1061 1071 1045 1066 0 -8.15(-0.76%)
May 22, 2012 1081 1085 1065 1074 0 -4.66(-0.43%)
May 21, 2012 1061 1082 1054 1079 0 +17.20(+1.62%)
May 18, 2012 1083 1088 1056 1062 0 -16.56(-1.54%)
May 17, 2012 1092 1099 1077 1078 0 -11.75(-1.08%)
May 16, 2012 1099 1107 1083 1090 0 -3.39(-0.31%)
May 15, 2012 1099 1111 1089 1093 0 -4.16(-0.38%)
May 14, 2012 1098 1110 1091 1098 0 -10.11(-0.91%)
May 11, 2012 1102 1121 1097 1108 0 +2.80(+0.25%)
May 10, 2012 1114 1123 1096 1105 0 -14.51(-1.30%)
May 09, 2012 1108 1127 1101 1119 0 -0.03(-0.00%)
May 08, 2012 1120 1128 1103 1119 0 -9.21(-0.82%)
May 07, 2012 1127 1138 1121 1129 0 -4.06(-0.36%)
May 04, 2012 1149 1153 1130 1133 0 -26.11(-2.25%)
May 03, 2012 1169 1174 1154 1159 0 -8.46(-0.72%)
May 02, 2012 1161 1171 1155 1167 0 -0.16(-0.01%)
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.