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 (%)
Jul 29, 2016 1619 1625 1607 1617 0 +5.42(+0.34%)
Jul 28, 2016 1608 1617 1597 1612 0 +6.43(+0.40%)
Jul 27, 2016 1611 1617 1599 1605 0 -5.52(-0.34%)
Jul 26, 2016 1610 1623 1602 1611 0 +0.20(+0.01%)
Jul 25, 2016 1609 1616 1601 1610 0 +0.00(+0.00%)
Jul 22, 2016 1604 1616 1596 1610 0 +11.87(+0.74%)
Jul 21, 2016 1604 1611 1593 1599 0 -9.33(-0.58%)
Jul 20, 2016 1602 1618 1593 1608 0 +37.74(+2.40%)
Jul 19, 2016 1573 1583 1560 1570 0 -5.54(-0.35%)
Jul 18, 2016 1572 1584 1565 1576 0 +3.17(+0.20%)
Jul 15, 2016 1581 1583 1563 1573 0 -3.57(-0.23%)
Jul 14, 2016 1579 1586 1569 1576 0 +6.70(+0.43%)
Jul 13, 2016 1573 1582 1563 1569 0 +0.95(+0.06%)
Jul 12, 2016 1567 1577 1555 1568 0 +10.96(+0.70%)
Jul 11, 2016 1552 1565 1549 1557 0 +10.66(+0.69%)
Jul 08, 2016 1547 1549 1523 1547 0 +24.71(+1.62%)
Jul 07, 2016 1523 1531 1514 1522 0 +10.10(+0.67%)
Jul 06, 2016 1512 1512 1512 1512 0 +1.83(+0.12%)
Jul 05, 2016 1505 1516 1499 1510 0 -6.44(-0.42%)
Jul 01, 2016 1517 1517 1517 1517 0 +5.65(+0.37%)
Jun 30, 2016 1497 1515 1491 1511 0 +16.26(+1.09%)
Jun 29, 2016 1481 1500 1475 1495 0 +28.67(+1.96%)
Jun 28, 2016 1453 1468 1447 1466 0 +27.92(+1.94%)
Jun 27, 2016 1454 1458 1426 1438 0 -31.43(-2.14%)
Jun 24, 2016 1476 1503 1462 1470 0 -67.33(-4.38%)
Jun 23, 2016 1521 1539 1516 1537 0 +27.34(+1.81%)
Jun 22, 2016 1516 1525 1506 1510 0 -6.26(-0.41%)
Jun 21, 2016 1509 1522 1503 1516 0 +12.92(+0.86%)
Jun 20, 2016 1508 1521 1499 1503 0 +8.70(+0.58%)
Jun 17, 2016 1501 1506 1480 1494 0 -1.84(-0.12%)
Jun 16, 2016 1480 1499 1471 1496 0 +9.55(+0.64%)
Jun 15, 2016 1495 1502 1484 1486 0 -8.87(-0.59%)
Jun 14, 2016 1489 1501 1484 1495 0 +0.03(+0.00%)
Jun 13, 2016 1490 1511 1482 1495 0 -15.45(-1.02%)
Jun 10, 2016 1508 1523 1501 1511 0 -11.67(-0.77%)
Jun 09, 2016 1521 1529 1514 1522 0 -5.15(-0.34%)
Jun 08, 2016 1526 1534 1520 1528 0 +2.45(+0.16%)
Jun 07, 2016 1529 1538 1520 1525 0 -0.39(-0.03%)
Jun 06, 2016 1523 1534 1519 1526 0 +5.61(+0.37%)
Jun 03, 2016 1524 1528 1509 1520 0 -6.37(-0.42%)
Jun 02, 2016 1521 1530 1508 1526 0 -3.31(-0.22%)
Jun 01, 2016 1525 1536 1520 1530 0 -4.61(-0.30%)
May 31, 2016 1521 1536 1516 1534 0 +11.98(+0.79%)
May 27, 2016 1522 1522 1522 1522 0 +4.59(+0.30%)
May 26, 2016 1515 1522 1507 1518 0 +3.19(+0.21%)
May 25, 2016 1509 1523 1503 1514 0 +12.62(+0.84%)
May 24, 2016 1482 1507 1479 1502 0 +29.36(+1.99%)
May 23, 2016 1480 1488 1470 1472 0 -7.55(-0.51%)
May 20, 2016 1471 1490 1468 1480 0 +13.89(+0.95%)
May 19, 2016 1471 1479 1454 1466 0 -5.28(-0.36%)
May 18, 2016 1465 1482 1457 1471 0 +3.70(+0.25%)
May 17, 2016 1490 1495 1463 1468 0 -24.25(-1.63%)
May 16, 2016 1475 1498 1468 1492 0 +16.44(+1.11%)
May 13, 2016 1481 1494 1471 1476 0 -8.18(-0.55%)
May 12, 2016 1486 1495 1470 1484 0 +5.04(+0.34%)
May 11, 2016 1480 1495 1472 1479 0 -1.00(-0.07%)
May 10, 2016 1463 1482 1459 1480 0 +26.99(+1.86%)
May 09, 2016 1454 1466 1445 1453 0 +0.81(+0.06%)
May 06, 2016 1431 1455 1426 1452 0 +14.51(+1.01%)
May 05, 2016 1444 1453 1432 1437 0 -3.05(-0.21%)
May 04, 2016 1440 1450 1430 1440 0 -7.17(-0.50%)
May 03, 2016 1460 1464 1441 1448 0 -22.51(-1.53%)
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.