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 31, 2018 2453 2484 2437 2460 0 +24.26(+1.00%)
Jan 30, 2018 2438 2463 2412 2436 0 -20.27(-0.83%)
Jan 29, 2018 2464 2488 2439 2456 0 -1.32(-0.05%)
Jan 26, 2018 2428 2460 2415 2457 0 +61.43(+2.56%)
Jan 25, 2018 2399 2417 2381 2396 0 +9.64(+0.40%)
Jan 24, 2018 2404 2426 2370 2386 0 -4.71(-0.20%)
Jan 23, 2018 2370 2397 2364 2391 0 +29.57(+1.25%)
Jan 22, 2018 2324 2363 2319 2361 0 +34.95(+1.50%)
Jan 19, 2018 2336 2344 2316 2326 0 -1.02(-0.04%)
Jan 18, 2018 2324 2344 2314 2327 0 +1.69(+0.07%)
Jan 17, 2018 2316 2338 2296 2326 0 +27.42(+1.19%)
Jan 16, 2018 2329 2347 2286 2298 0 -11.03(-0.48%)
Jan 12, 2018 2309 2309 2309 2309 0 +30.67(+1.35%)
Jan 11, 2018 2269 2283 2252 2279 0 +15.00(+0.66%)
Jan 10, 2018 2263 2266 2258 2264 0 -9.15(-0.40%)
Jan 09, 2018 2285 2289 2261 2273 0 -4.19(-0.18%)
Jan 08, 2018 2263 2285 2251 2277 0 +12.55(+0.55%)
Jan 05, 2018 2252 2271 2241 2264 0 +26.04(+1.16%)
Jan 04, 2018 2225 2251 2218 2238 0 +11.98(+0.54%)
Jan 03, 2018 2220 2237 2201 2226 0 +15.24(+0.69%)
Jan 02, 2018 2203 2218 2188 2211 0 +18.00(+0.82%)
Dec 29, 2017 2193 2193 2193 2193 0 -13.18(-0.60%)
Dec 28, 2017 2209 2212 2200 2206 0 +3.23(+0.15%)
Dec 27, 2017 2202 2204 2200 2203 0 +6.42(+0.29%)
Dec 26, 2017 2192 2203 2182 2197 0 +0.19(+0.01%)
Dec 22, 2017 2194 2204 2185 2196 0 -2.72(-0.12%)
Dec 21, 2017 2215 2219 2193 2199 0 -10.61(-0.48%)
Dec 20, 2017 2221 2226 2194 2210 0 -5.24(-0.24%)
Dec 19, 2017 2220 2230 2199 2215 0 -3.98(-0.18%)
Dec 18, 2017 2222 2239 2206 2219 0 +11.45(+0.52%)
Dec 15, 2017 2189 2216 2169 2208 0 +18.00(+0.82%)
Dec 14, 2017 2194 2208 2180 2190 0 -0.05(-0.00%)
Dec 13, 2017 2200 2206 2184 2190 0 -4.53(-0.21%)
Dec 12, 2017 2193 2208 2181 2194 0 +0.14(+0.01%)
Dec 11, 2017 2177 2198 2170 2194 0 +19.02(+0.87%)
Dec 08, 2017 2176 2188 2158 2175 0 +22.14(+1.03%)
Dec 07, 2017 2152 2164 2140 2153 0 +0.51(+0.02%)
Dec 06, 2017 2132 2163 2122 2152 0 +18.19(+0.85%)
Dec 05, 2017 2135 2166 2117 2134 0 -1.96(-0.09%)
Dec 04, 2017 2176 2179 2127 2136 0 -45.64(-2.09%)
Dec 01, 2017 2175 2198 2165 2182 0 -3.60(-0.16%)
Nov 30, 2017 2174 2195 2165 2185 0 +20.83(+0.96%)
Nov 29, 2017 2202 2207 2150 2164 0 -38.61(-1.75%)
Nov 28, 2017 2198 2213 2186 2203 0 +13.03(+0.59%)
Nov 27, 2017 2185 2204 2179 2190 0 +8.30(+0.38%)
Nov 24, 2017 2166 2185 2160 2182 0 +21.00(+0.97%)
Nov 22, 2017 2163 2176 2150 2161 0 -2.74(-0.13%)
Nov 21, 2017 2153 2171 2147 2164 0 +19.58(+0.91%)
Nov 20, 2017 2143 2154 2135 2144 0 +4.09(+0.19%)
Nov 17, 2017 2154 2160 2134 2140 0 -15.25(-0.71%)
Nov 16, 2017 2148 2166 2144 2155 0 +23.19(+1.09%)
Nov 15, 2017 2136 2147 2122 2132 0 -18.89(-0.88%)
Nov 14, 2017 2141 2154 2128 2151 0 +6.42(+0.30%)
Nov 13, 2017 2134 2153 2130 2144 0 +2.59(+0.12%)
Nov 10, 2017 2143 2152 2129 2142 0 -6.46(-0.30%)
Nov 09, 2017 2151 2159 2123 2148 0 -20.06(-0.93%)
Nov 08, 2017 2156 2172 2147 2168 0 +9.64(+0.45%)
Nov 07, 2017 2164 2172 2147 2159 0 +0.28(+0.01%)
Nov 06, 2017 2151 2166 2143 2158 0 +8.29(+0.39%)
Nov 03, 2017 2146 2162 2126 2150 0 +4.32(+0.20%)
Nov 02, 2017 2144 2160 2128 2146 0 -0.95(-0.04%)
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.