Skip to main content
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 (%)
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%)
Nov 01, 2017 2150 2160 2133 2147 0 +8.07(+0.38%)
Oct 31, 2017 2146 2155 2126 2139 0 +0.18(+0.01%)
Oct 30, 2017 2131 2154 2116 2138 0 +1.96(+0.09%)
Oct 27, 2017 2112 2163 2098 2137 0 +118.00(+5.85%)
Oct 26, 2017 2025 2035 2009 2019 0 +5.64(+0.28%)
Oct 25, 2017 2021 2034 2001 2013 0 -7.87(-0.39%)
Oct 24, 2017 2017 2031 2004 2021 0 +6.15(+0.31%)
Oct 23, 2017 2027 2037 2009 2015 0 -7.17(-0.35%)
Oct 20, 2017 2021 2033 2010 2022 0 +9.50(+0.47%)
Oct 19, 2017 2006 2018 1997 2012 0 +0.82(+0.04%)
Oct 18, 2017 2014 2030 2000 2011 0 +10.73(+0.54%)
Oct 17, 2017 1995 2004 1989 2001 0 +1.63(+0.08%)
Oct 16, 2017 1998 2004 1990 1999 0 +3.64(+0.18%)
Oct 13, 2017 1996 2004 1989 1995 0 +8.96(+0.45%)
Oct 12, 2017 1980 1996 1973 1986 0 +5.93(+0.30%)
Oct 11, 2017 1977 1985 1968 1981 0 +3.43(+0.17%)
Oct 10, 2017 1984 1991 1968 1977 0 -3.80(-0.19%)
Oct 09, 2017 1977 1989 1970 1981 0 +6.18(+0.31%)
Oct 06, 2017 1964 1981 1960 1975 0 +3.40(+0.17%)
Oct 05, 2017 1960 1975 1952 1971 0 +20.20(+1.04%)
Oct 04, 2017 1943 1956 1933 1951 0 +4.64(+0.24%)
Oct 03, 2017 1948 1958 1937 1946 0 -0.62(-0.03%)
Oct 02, 2017 1942 1956 1932 1947 0 +10.58(+0.55%)
Sep 29, 2017 1927 1942 1923 1937 0 +11.92(+0.62%)
Sep 28, 2017 1917 1929 1912 1925 0 +3.51(+0.18%)
Sep 27, 2017 1919 1932 1906 1921 0 +10.39(+0.54%)
Sep 26, 2017 1917 1926 1901 1911 0 +0.27(+0.01%)
Sep 25, 2017 1923 1929 1897 1910 0 -17.65(-0.92%)
Sep 22, 2017 1922 1937 1916 1928 0 +1.94(+0.10%)
Sep 21, 2017 1935 1941 1920 1926 0 -9.78(-0.51%)
Sep 20, 2017 1938 1945 1918 1936 0 -1.94(-0.10%)
Sep 19, 2017 1943 1949 1931 1938 0 -0.63(-0.03%)
Sep 18, 2017 1948 1961 1930 1939 0 -7.59(-0.39%)
Sep 15, 2017 1951 1962 1927 1946 0 -13.75(-0.70%)
Sep 14, 2017 1961 1973 1950 1960 0 -7.58(-0.39%)
Sep 13, 2017 1956 1971 1947 1967 0 +11.38(+0.58%)
Sep 12, 2017 1955 1965 1944 1956 0 +5.64(+0.29%)
Sep 11, 2017 1936 1957 1933 1950 0 +27.62(+1.44%)
Sep 08, 2017 1935 1939 1918 1923 0 -13.04(-0.67%)
Sep 07, 2017 1929 1944 1921 1936 0 +16.06(+0.84%)
Sep 06, 2017 1920 1930 1910 1920 0 +6.54(+0.34%)
Sep 05, 2017 1917 1929 1901 1913 0 -12.79(-0.66%)
Sep 01, 2017 1933 1939 1919 1926 0 -3.76(-0.19%)
Aug 31, 2017 1917 1934 1912 1930 0 +17.99(+0.94%)
Aug 30, 2017 1895 1917 1890 1912 0 +18.62(+0.98%)
Aug 29, 2017 1873 1898 1868 1893 0 +6.50(+0.34%)
Aug 28, 2017 1892 1897 1880 1887 0 -0.04(-0.00%)
Aug 25, 2017 1888 1902 1881 1887 0 +0.34(+0.02%)
Aug 24, 2017 1887 1894 1871 1886 0 -0.08(-0.00%)
Aug 23, 2017 1887 1899 1878 1886 0 -8.79(-0.46%)
Aug 22, 2017 1882 1900 1878 1895 0 +19.65(+1.05%)
Aug 21, 2017 1876 1885 1861 1876 0 -0.93(-0.05%)
Aug 18, 2017 1881 1891 1868 1877 0 -4.57(-0.24%)
Aug 17, 2017 1909 1915 1880 1881 0 -35.16(-1.83%)
Aug 16, 2017 1913 1927 1903 1916 0 +5.51(+0.29%)
Aug 15, 2017 1917 1923 1904 1911 0 -3.65(-0.19%)
Aug 14, 2017 1903 1919 1900 1914 0 +26.45(+1.40%)
Aug 11, 2017 1878 1896 1865 1888 0 +16.29(+0.87%)
Aug 10, 2017 1895 1901 1869 1872 0 -33.57(-1.76%)
Aug 09, 2017 1901 1911 1892 1905 0 -7.05(-0.37%)
Aug 08, 2017 1912 1926 1900 1912 0 -3.48(-0.18%)
Aug 07, 2017 1921 1926 1909 1916 0 -2.85(-0.15%)
Aug 04, 2017 1919 1927 1909 1919 0 +4.11(+0.21%)
Aug 03, 2017 1919 1926 1905 1914 0 -1.52(-0.08%)
Aug 02, 2017 1924 1927 1897 1916 0 -6.52(-0.34%)
Aug 01, 2017 1922 1934 1912 1923 0 +11.45(+0.60%)
Jul 31, 2017 1933 1937 1905 1911 0 -18.72(-0.97%)
Jul 28, 2017 1922 1944 1911 1930 0 -12.65(-0.65%)
Jul 27, 2017 1965 1980 1925 1942 0 -15.18(-0.78%)
Jul 26, 2017 1957 1966 1946 1958 0 +4.02(+0.21%)
Jul 25, 2017 1951 1960 1948 1954 0 +9.92(+0.51%)
Jul 24, 2017 1940 1950 1931 1944 0 +1.96(+0.10%)
Jul 21, 2017 1937 1950 1925 1942 0 -9.47(-0.49%)
Jul 20, 2017 1951 1958 1935 1951 0 +6.03(+0.31%)
Jul 19, 2017 1939 1954 1932 1945 0 +5.95(+0.31%)
Jul 18, 2017 1925 1943 1917 1939 0 +6.83(+0.35%)
Jul 17, 2017 1925 1939 1921 1932 0 +5.65(+0.29%)
Jul 14, 2017 1919 1933 1912 1927 0 +13.75(+0.72%)
Jul 13, 2017 1916 1923 1904 1913 0 +0.50(+0.03%)
Jul 12, 2017 1906 1918 1897 1912 0 +22.24(+1.18%)
Jul 11, 2017 1886 1898 1875 1890 0 +1.05(+0.06%)
Jul 10, 2017 1875 1895 1870 1889 0 +14.80(+0.79%)
Jul 07, 2017 1858 1882 1857 1874 0 +19.68(+1.06%)
Jul 06, 2017 1858 1871 1846 1855 0 -18.02(-0.96%)
Jul 05, 2017 1858 1883 1850 1873 0 +18.72(+1.01%)
Jul 03, 2017 1865 1885 1847 1854 0 -18.08(-0.97%)
Jun 30, 2017 1880 1889 1868 1872 0 +0.39(+0.02%)
Jun 29, 2017 1890 1898 1859 1872 0 -32.27(-1.69%)
Jun 28, 2017 1890 1907 1879 1904 0 +17.38(+0.92%)
Jun 27, 2017 1905 1915 1884 1887 0 -24.90(-1.30%)
Jun 26, 2017 1927 1938 1908 1912 0 -9.81(-0.51%)
Jun 23, 2017 1907 1930 1900 1921 0 +11.72(+0.61%)
Jun 22, 2017 1913 1925 1900 1910 0 +18.09(+0.96%)
Jun 21, 2017 1888 1898 1877 1892 0 +10.06(+0.53%)
Jun 20, 2017 1894 1903 1879 1881 0 -13.18(-0.70%)
Jun 19, 2017 1899 1907 1882 1895 0 +17.57(+0.94%)
Jun 16, 2017 1875 1885 1859 1877 0 +15.84(+0.85%)
Jun 15, 2017 1849 1867 1839 1861 0 -11.77(-0.63%)
Jun 14, 2017 1891 1897 1855 1873 0 -7.37(-0.39%)
Jun 13, 2017 1875 1890 1862 1880 0 +17.64(+0.95%)
Jun 12, 2017 1858 1876 1830 1863 0 -14.15(-0.75%)
Jun 09, 2017 1917 1923 1831 1877 0 -37.89(-1.98%)
Jun 08, 2017 1919 1925 1903 1915 0 +3.37(+0.18%)
Jun 07, 2017 1914 1921 1900 1911 0 +0.96(+0.05%)
Jun 06, 2017 1913 1922 1905 1910 0 -6.25(-0.33%)
Jun 05, 2017 1912 1926 1905 1917 0 +5.82(+0.30%)
Jun 02, 2017 1898 1916 1889 1911 0 +19.82(+1.05%)
Jun 01, 2017 1890 1897 1876 1891 0 +6.03(+0.32%)
May 31, 2017 1895 1900 1875 1885 0 -5.39(-0.29%)
May 30, 2017 1883 1896 1881 1890 0 +4.49(+0.24%)
May 26, 2017 1884 1892 1876 1886 0 +2.49(+0.13%)
May 25, 2017 1872 1891 1868 1883 0 +16.78(+0.90%)
May 24, 2017 1864 1871 1852 1867 0 +7.51(+0.40%)
May 23, 2017 1863 1867 1851 1859 0 +2.17(+0.12%)
May 22, 2017 1842 1862 1837 1857 0 +18.70(+1.02%)
May 19, 2017 1841 1854 1831 1838 0 +3.85(+0.21%)
May 18, 2017 1823 1844 1813 1834 0 -3.41(-0.19%)
May 17, 2017 1868 1874 1836 1838 0 -40.97(-2.18%)
May 16, 2017 1866 1883 1860 1879 0 +15.99(+0.86%)
May 15, 2017 1857 1868 1850 1863 0 +6.26(+0.34%)
May 12, 2017 1856 1863 1844 1857 0 +5.35(+0.29%)
May 11, 2017 1852 1859 1840 1851 0 -12.05(-0.65%)
May 10, 2017 1866 1872 1855 1863 0 -2.79(-0.15%)
May 09, 2017 1866 1876 1859 1866 0 -0.35(-0.02%)
May 08, 2017 1864 1872 1855 1866 0 +2.01(+0.11%)
May 05, 2017 1863 1870 1850 1864 0 -0.21(-0.01%)
May 04, 2017 1868 1875 1855 1865 0 -0.29(-0.02%)
May 03, 2017 1870 1874 1856 1865 0 -6.32(-0.34%)
May 02, 2017 1869 1878 1860 1871 0 +4.46(+0.24%)
May 01, 2017 1852 1874 1846 1867 0 +18.60(+1.01%)
Apr 28, 2017 1860 1867 1835 1848 0 +0.25(+0.01%)
Apr 27, 2017 1844 1854 1833 1848 0 +12.71(+0.69%)
Apr 26, 2017 1839 1848 1831 1835 0 -2.19(-0.12%)
Apr 25, 2017 1838 1843 1829 1837 0 +4.82(+0.26%)
Apr 24, 2017 1832 1838 1822 1833 0 +25.22(+1.40%)
Apr 21, 2017 1807 1817 1796 1807 0 +2.60(+0.14%)
Apr 20, 2017 1800 1811 1793 1805 0 +9.53(+0.53%)
Apr 19, 2017 1807 1812 1790 1795 0 -13.67(-0.76%)
Apr 18, 2017 1804 1817 1799 1809 0 +1.83(+0.10%)
Apr 17, 2017 1793 1809 1791 1807 0 +18.43(+1.03%)
Apr 13, 2017 1799 1810 1788 1789 0 -13.30(-0.74%)
Apr 12, 2017 1810 1814 1797 1802 0 -6.76(-0.37%)
Apr 11, 2017 1811 1817 1793 1809 0 -3.92(-0.22%)
Apr 10, 2017 1812 1822 1804 1813 0 +2.02(+0.11%)
Apr 07, 2017 1813 1819 1802 1811 0 -2.16(-0.12%)
Apr 06, 2017 1821 1829 1807 1813 0 -6.33(-0.35%)
Apr 05, 2017 1830 1844 1814 1819 0 -4.04(-0.22%)
Apr 04, 2017 1811 1827 1806 1823 0 +8.57(+0.47%)
Apr 03, 2017 1816 1827 1805 1815 0 -0.54(-0.03%)
Mar 31, 2017 1806 1823 1803 1815 0 +7.40(+0.41%)
Mar 30, 2017 1803 1813 1800 1808 0 +3.52(+0.20%)
Mar 29, 2017 1795 1809 1790 1804 0 +7.08(+0.39%)
Mar 28, 2017 1790 1803 1784 1797 0 +8.61(+0.48%)
Mar 27, 2017 1775 1793 1768 1788 0 +2.24(+0.13%)
Mar 24, 2017 1797 1801 1781 1786 0 -2.10(-0.12%)
Mar 23, 2017 1788 1798 1781 1788 0 -1.23(-0.07%)
Mar 22, 2017 1777 1796 1771 1790 0 +12.82(+0.72%)
Mar 21, 2017 1805 1810 1774 1777 0 -22.40(-1.25%)
Mar 20, 2017 1798 1807 1792 1799 0 +2.51(+0.14%)
Mar 17, 2017 1798 1805 1791 1797 0 -0.11(-0.01%)
Mar 16, 2017 1803 1809 1790 1797 0 +14.35(+0.81%)
Mar 15, 2017 1778 1787 1768 1782 0 +5.92(+0.33%)
Mar 14, 2017 1777 1781 1765 1776 0 -3.92(-0.22%)
Mar 13, 2017 1785 1793 1774 1780 0 -5.02(-0.28%)
Mar 10, 2017 1789 1794 1779 1785 0 +5.35(+0.30%)
Mar 09, 2017 1784 1789 1771 1780 0 -2.35(-0.13%)
Mar 08, 2017 1778 1790 1773 1782 0 +4.74(+0.27%)
Mar 07, 2017 1774 1785 1771 1778 0 +1.81(+0.10%)
Mar 06, 2017 1772 1782 1765 1776 0 -4.24(-0.24%)
Mar 03, 2017 1777 1785 1770 1780 0 +0.37(+0.02%)
Mar 02, 2017 1788 1792 1773 1780 0 -11.92(-0.67%)
Mar 01, 2017 1781 1796 1774 1792 0 +18.35(+1.03%)
Feb 28, 2017 1778 1783 1767 1773 0 -6.00(-0.34%)
Feb 27, 2017 1782 1789 1770 1779 0 -5.95(-0.33%)
Feb 24, 2017 1776 1787 1768 1785 0 +0.10(+0.01%)
Feb 23, 2017 1787 1794 1775 1785 0 +2.60(+0.15%)
Feb 22, 2017 1781 1787 1771 1783 0 -0.58(-0.03%)
Feb 21, 2017 1776 1790 1771 1783 0 +8.25(+0.46%)
Feb 17, 2017 1775 1775 1775 1775 0 +3.69(+0.21%)
Feb 16, 2017 1769 1783 1763 1771 0 +5.95(+0.34%)
Feb 15, 2017 1753 1768 1747 1765 0 +9.51(+0.54%)
Feb 14, 2017 1750 1759 1741 1756 0 +1.33(+0.08%)
Feb 13, 2017 1745 1761 1739 1754 0 +17.26(+0.99%)
Feb 10, 2017 1734 1743 1726 1737 0 +5.31(+0.31%)
Feb 09, 2017 1730 1745 1721 1732 0 +5.42(+0.31%)
Feb 08, 2017 1726 1737 1719 1726 0 +0.14(+0.01%)
Feb 07, 2017 1722 1734 1717 1726 0 +4.62(+0.27%)
Feb 06, 2017 1722 1726 1711 1722 0 -5.05(-0.29%)
Feb 03, 2017 1722 1733 1714 1727 0 -4.38(-0.25%)
Feb 02, 2017 1723 1736 1712 1731 0 +7.96(+0.46%)
Feb 01, 2017 1735 1740 1713 1723 0 -12.97(-0.75%)
Jan 31, 2017 1740 1747 1725 1736 0 -10.95(-0.63%)
Jan 30, 2017 1754 1758 1731 1747 0 -11.91(-0.68%)
Jan 27, 2017 1758 1768 1746 1759 0 +13.15(+0.75%)
Jan 26, 2017 1745 1755 1733 1746 0 +2.79(+0.16%)
Jan 25, 2017 1740 1752 1729 1743 0 +14.12(+0.82%)
Jan 24, 2017 1715 1734 1708 1729 0 +21.24(+1.24%)
Jan 23, 2017 1701 1714 1693 1708 0 +5.52(+0.32%)
Jan 20, 2017 1700 1709 1689 1702 0 +12.22(+0.72%)
Jan 19, 2017 1689 1702 1685 1690 0 -2.45(-0.14%)
Jan 18, 2017 1696 1700 1684 1692 0 -1.09(-0.06%)
Jan 17, 2017 1696 1701 1681 1693 0 -5.70(-0.34%)
Jan 13, 2017 1699 1699 1699 1699 0 +3.03(+0.18%)
Jan 12, 2017 1694 1705 1675 1696 0 +0.54(+0.03%)
Jan 11, 2017 1681 1698 1676 1696 0 +12.37(+0.73%)
Jan 10, 2017 1687 1696 1675 1683 0 -3.45(-0.20%)
Jan 09, 2017 1687 1699 1679 1687 0 +1.05(+0.06%)
Jan 06, 2017 1675 1693 1665 1686 0 +13.17(+0.79%)
Jan 05, 2017 1661 1681 1655 1672 0 +11.65(+0.70%)
Jan 04, 2017 1659 1670 1651 1661 0 +2.42(+0.15%)
Jan 03, 2017 1660 1666 1645 1658 0 +11.28(+0.68%)
Dec 30, 2016 1647 1647 1647 1647 0 -17.73(-1.06%)
Dec 29, 2016 1665 1673 1658 1665 0 -2.00(-0.12%)
Dec 28, 2016 1679 1682 1664 1667 0 -7.89(-0.47%)
Dec 27, 2016 1669 1687 1667 1675 0 +7.16(+0.43%)
Dec 23, 2016 1668 1668 1668 1668 0 -5.24(-0.31%)
Dec 22, 2016 1678 1684 1666 1673 0 -2.94(-0.18%)
Dec 21, 2016 1678 1683 1666 1676 0 -3.09(-0.18%)
Dec 20, 2016 1678 1685 1667 1679 0 +5.41(+0.32%)
Dec 19, 2016 1660 1681 1653 1673 0 +16.65(+1.00%)
Dec 16, 2016 1675 1677 1648 1657 0 -15.08(-0.90%)
Dec 15, 2016 1676 1688 1665 1672 0 -5.42(-0.32%)
Dec 14, 2016 1687 1698 1670 1677 0 -7.11(-0.42%)
Dec 13, 2016 1666 1696 1662 1684 0 +24.25(+1.46%)
Dec 12, 2016 1660 1668 1651 1660 0 -2.51(-0.15%)
Dec 09, 2016 1655 1667 1648 1663 0 +10.56(+0.64%)
Dec 08, 2016 1654 1665 1643 1652 0 -1.95(-0.12%)
Dec 07, 2016 1624 1656 1616 1654 0 +31.42(+1.94%)
Dec 06, 2016 1623 1631 1611 1623 0 +2.76(+0.17%)
Dec 05, 2016 1606 1627 1599 1620 0 +23.56(+1.48%)
Dec 02, 2016 1591 1607 1580 1596 0 -0.05(-0.00%)
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.