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 (%)
Aug 29, 2014 1345 1345 1345 0 +7.42(+0.55%)
Aug 28, 2014 1337 1344 1331 1338 0 -5.62(-0.42%)
Aug 27, 2014 1346 1352 1338 1344 0 -2.23(-0.17%)
Aug 26, 2014 1344 1354 1338 1346 0 +4.42(+0.33%)
Aug 25, 2014 1345 1351 1337 1342 0 +2.06(+0.15%)
Aug 22, 2014 1342 1349 1334 1339 0 -1.73(-0.13%)
Aug 21, 2014 1333 1347 1329 1341 0 +8.52(+0.64%)
Aug 20, 2014 1335 1340 1326 1333 0 -3.57(-0.27%)
Aug 19, 2014 1331 1339 1327 1336 0 +7.10(+0.53%)
Aug 18, 2014 1323 1333 1318 1329 0 +12.24(+0.93%)
Aug 15, 2014 1320 1326 1306 1317 0 +2.07(+0.16%)
Aug 14, 2014 1313 1321 1304 1315 0 +1.83(+0.14%)
Aug 13, 2014 1305 1318 1300 1313 0 +15.95(+1.23%)
Aug 12, 2014 1295 1304 1287 1297 0 -1.28(-0.10%)
Aug 11, 2014 1298 1306 1292 1298 0 +4.89(+0.38%)
Aug 08, 2014 1286 1297 1279 1293 0 +8.15(+0.63%)
Aug 07, 2014 1294 1301 1277 1285 0 -3.92(-0.30%)
Aug 06, 2014 1283 1299 1275 1289 0 -1.69(-0.13%)
Aug 05, 2014 1303 1306 1284 1291 0 -14.39(-1.10%)
Aug 04, 2014 1293 1309 1288 1305 0 +14.07(+1.09%)
Aug 01, 2014 1302 1309 1284 1291 0 -14.57(-1.12%)
Jul 31, 2014 1318 1325 1303 1306 0 -37.95(-2.82%)
Jul 23, 2014 1349 1355 1338 1344 0 -1.90(-0.14%)
Jul 22, 2014 1336 1354 1332 1346 0 +11.32(+0.85%)
Jul 21, 2014 1332 1343 1322 1334 0 +0.56(+0.04%)
Jul 18, 2014 1329 1338 1318 1334 0 +13.20(+1.00%)
Jul 17, 2014 1335 1345 1315 1321 0 -8.17(-0.61%)
Jul 16, 2014 1315 1338 1307 1329 0 +25.72(+1.97%)
Jul 15, 2014 1302 1309 1291 1303 0 +0.57(+0.04%)
Jul 14, 2014 1298 1308 1292 1302 0 +11.46(+0.89%)
Jul 11, 2014 1284 1296 1277 1291 0 +10.42(+0.81%)
Jul 10, 2014 1267 1287 1262 1281 0 -0.89(-0.07%)
Jul 09, 2014 1280 1288 1271 1281 0 +5.45(+0.43%)
Jul 08, 2014 1288 1291 1270 1276 0 -15.94(-1.23%)
Jul 07, 2014 1293 1299 1286 1292 0 -3.97(-0.31%)
Jul 03, 2014 1296 1296 1296 0 +5.78(+0.45%)
Jul 02, 2014 1288 1296 1282 1290 0 +2.32(+0.18%)
Jul 01, 2014 1277 1294 1274 1288 0 +14.11(+1.11%)
Jun 30, 2014 1277 1283 1269 1274 0 -3.05(-0.24%)
Jun 27, 2014 1268 1281 1263 1277 0 +7.04(+0.55%)
Jun 26, 2014 1275 1278 1260 1270 0 -4.76(-0.37%)
Jun 25, 2014 1266 1279 1260 1274 0 +6.96(+0.55%)
Jun 24, 2014 1272 1282 1262 1267 0 -6.96(-0.55%)
Jun 23, 2014 1268 1278 1261 1274 0 +6.65(+0.52%)
Jun 20, 2014 1267 1274 1257 1268 0 -8.20(-0.64%)
Jun 19, 2014 1281 1288 1269 1276 0 -3.66(-0.29%)
Jun 18, 2014 1272 1283 1263 1280 0 +10.19(+0.80%)
Jun 17, 2014 1266 1278 1255 1269 0 +1.55(+0.12%)
Jun 16, 2014 1263 1274 1257 1268 0 -1.06(-0.08%)
Jun 13, 2014 1265 1275 1256 1269 0 +17.57(+1.40%)
Jun 12, 2014 1263 1267 1246 1251 0 -11.73(-0.93%)
Jun 11, 2014 1263 1272 1257 1263 0 -3.61(-0.28%)
Jun 10, 2014 1262 1273 1256 1267 0 -0.55(-0.04%)
Jun 06, 2014 1263 1272 1257 1267 0 +9.66(+0.77%)
Jun 05, 2014 1242 1261 1236 1258 0 +19.31(+1.56%)
Jun 04, 2014 1237 1244 1229 1238 0 -2.20(-0.18%)
Jun 03, 2014 1244 1249 1234 1241 0 -7.26(-0.58%)
Jun 02, 2014 1251 1255 1239 1248 0 -3.70(-0.30%)
May 30, 2014 1250 1257 1239 1251 0 +2.76(+0.22%)
May 29, 2014 1244 1252 1237 1249 0 +7.95(+0.64%)
May 28, 2014 1244 1251 1235 1241 0 -4.26(-0.34%)
May 27, 2014 1245 1251 1233 1245 0 +4.43(+0.36%)
May 23, 2014 1241 1241 1241 0 +7.09(+0.57%)
May 22, 2014 1229 1238 1222 1234 0 +2.93(+0.24%)
May 21, 2014 1223 1235 1218 1231 0 +11.33(+0.93%)
May 20, 2014 1223 1231 1212 1219 0 -4.46(-0.36%)
May 19, 2014 1213 1226 1209 1224 0 +6.14(+0.50%)
May 16, 2014 1215 1222 1204 1218 0 +2.59(+0.21%)
May 15, 2014 1225 1232 1208 1215 0 -5.72(-0.47%)
May 14, 2014 1229 1234 1216 1221 0 -9.18(-0.75%)
May 13, 2014 1229 1237 1221 1230 0 +2.53(+0.21%)
May 12, 2014 1214 1231 1211 1227 0 +20.08(+1.66%)
May 09, 2014 1202 1213 1194 1207 0 +3.48(+0.29%)
May 08, 2014 1203 1218 1193 1204 0 -2.26(-0.19%)
May 07, 2014 1209 1215 1188 1206 0 -2.13(-0.18%)
May 06, 2014 1220 1224 1205 1208 0 -15.87(-1.30%)
May 05, 2014 1220 1227 1212 1224 0 -0.93(-0.08%)
May 02, 2014 1235 1240 1221 1225 0 -6.07(-0.49%)
May 01, 2014 1233 1242 1225 1231 0 -4.27(-0.35%)
Apr 30, 2014 1225 1238 1219 1235 0 +7.74(+0.63%)
Apr 29, 2014 1224 1237 1213 1228 0 +9.49(+0.78%)
Apr 28, 2014 1216 1231 1198 1218 0 +6.89(+0.57%)
Apr 25, 2014 1228 1232 1207 1211 0 -22.90(-1.86%)
Apr 24, 2014 1238 1244 1219 1234 0 +1.98(+0.16%)
Apr 23, 2014 1243 1245 1224 1232 0 -12.60(-1.01%)
Apr 22, 2014 1243 1254 1237 1245 0 +1.54(+0.12%)
Apr 21, 2014 1240 1249 1231 1243 0 +4.46(+0.36%)
Apr 17, 2014 1239 1239 1239 0 -13.83(-1.10%)
Apr 16, 2014 1249 1259 1234 1253 0 +16.32(+1.32%)
Apr 15, 2014 1232 1243 1212 1236 0 +6.60(+0.54%)
Apr 14, 2014 1223 1238 1216 1230 0 +13.47(+1.11%)
Apr 11, 2014 1220 1236 1212 1216 0 -14.50(-1.18%)
Apr 10, 2014 1262 1269 1226 1231 0 -31.09(-2.46%)
Apr 09, 2014 1251 1265 1241 1262 0 +16.98(+1.36%)
Apr 08, 2014 1231 1249 1223 1245 0 -32.45(-2.54%)
Apr 07, 2014 1279 1293 1265 1277 0 -3.45(-0.27%)
Apr 04, 2014 1310 1315 1272 1281 0 -22.59(-1.73%)
Apr 03, 2014 1315 1319 1295 1303 0 -95.99(-6.86%)
Apr 02, 2014 1405 1411 1389 1399 0 -3.76(-0.27%)
Apr 01, 2014 1386 1409 1383 1403 0 +21.15(+1.53%)
Mar 31, 2014 1378 1400 1369 1382 0 +12.37(+0.90%)
Mar 28, 2014 1364 1385 1358 1370 0 +12.62(+0.93%)
Mar 27, 2014 1366 1376 1346 1357 0 -11.47(-0.84%)
Mar 26, 2014 1390 1401 1363 1368 0 -16.32(-1.18%)
Mar 25, 2014 1378 1397 1364 1385 0 +13.16(+0.96%)
Mar 24, 2014 1379 1389 1356 1372 0 -4.80(-0.35%)
Mar 21, 2014 1400 1406 1373 1376 0 -13.13(-0.94%)
Mar 20, 2014 1378 1401 1372 1389 0 +8.63(+0.62%)
Mar 19, 2014 1385 1396 1366 1381 0 -9.25(-0.67%)
Mar 18, 2014 1370 1395 1366 1390 0 +23.30(+1.70%)
Mar 17, 2014 1357 1375 1354 1367 0 +18.84(+1.40%)
Mar 14, 2014 1351 1364 1342 1348 0 -5.82(-0.43%)
Mar 13, 2014 1377 1384 1347 1354 0 -18.18(-1.33%)
Mar 12, 2014 1363 1377 1355 1372 0 +2.80(+0.20%)
Mar 11, 2014 1375 1382 1362 1369 0 -2.55(-0.19%)
Mar 10, 2014 1375 1380 1364 1372 0 -4.64(-0.34%)
Mar 07, 2014 1389 1392 1369 1376 0 -7.72(-0.56%)
Mar 06, 2014 1386 1392 1378 1384 0 +1.85(+0.13%)
Mar 05, 2014 1379 1389 1373 1382 0 +2.19(+0.16%)
Mar 04, 2014 1375 1384 1370 1380 0 +20.28(+1.49%)
Mar 03, 2014 1360 1369 1346 1360 0 -15.75(-1.15%)
Feb 28, 2014 1376 1388 1362 1375 0 +1.05(+0.08%)
Feb 27, 2014 1365 1378 1360 1374 0 +7.17(+0.52%)
Feb 26, 2014 1366 1378 1357 1367 0 +4.44(+0.33%)
Feb 25, 2014 1362 1372 1353 1363 0 +4.11(+0.30%)
Feb 24, 2014 1353 1369 1349 1359 0 +4.57(+0.34%)
Feb 21, 2014 1364 1372 1352 1354 0 -4.67(-0.34%)
Feb 20, 2014 1351 1363 1345 1359 0 +8.36(+0.62%)
Feb 19, 2014 1353 1365 1345 1350 0 -7.85(-0.58%)
Feb 18, 2014 1359 1365 1350 1358 0 -1.59(-0.12%)
Feb 14, 2014 1360 1360 1360 0 +4.65(+0.34%)
Feb 13, 2014 1334 1358 1331 1355 0 +10.69(+0.80%)
Feb 12, 2014 1344 1353 1335 1345 0 -1.08(-0.08%)
Feb 11, 2014 1336 1350 1330 1346 0 +13.66(+1.03%)
Feb 10, 2014 1329 1338 1322 1332 0 +1.88(+0.14%)
Feb 07, 2014 1321 1332 1309 1330 0 +17.01(+1.30%)
Feb 06, 2014 1298 1317 1295 1313 0 +19.35(+1.50%)
Feb 05, 2014 1291 1305 1279 1294 0 -1.80(-0.14%)
Feb 04, 2014 1298 1310 1285 1296 0 +4.27(+0.33%)
Feb 03, 2014 1331 1335 1287 1291 0 -40.30(-3.03%)
Jan 31, 2014 1325 1344 1310 1332 0 -4.77(-0.36%)
Jan 30, 2014 1331 1345 1317 1336 0 +20.14(+1.53%)
Jan 29, 2014 1320 1333 1306 1316 0 -12.51(-0.94%)
Jan 28, 2014 1318 1334 1312 1329 0 +13.41(+1.02%)
Jan 27, 2014 1334 1339 1306 1315 0 -17.12(-1.28%)
Jan 24, 2014 1356 1362 1329 1332 0 -23.48(-1.73%)
Jan 23, 2014 1356 1364 1344 1356 0 -5.35(-0.39%)
Jan 22, 2014 1365 1372 1352 1361 0 -9.92(-0.72%)
Jan 21, 2014 1378 1382 1357 1371 0 +1.07(+0.08%)
Jan 17, 2014 1370 1370 1370 0 -5.34(-0.39%)
Jan 16, 2014 1372 1383 1362 1375 0 +2.59(+0.19%)
Jan 15, 2014 1360 1380 1356 1373 0 +12.79(+0.94%)
Jan 14, 2014 1340 1363 1334 1360 0 +25.16(+1.88%)
Jan 13, 2014 1350 1362 1330 1335 0 -16.84(-1.25%)
Jan 10, 2014 1353 1360 1340 1352 0 +4.79(+0.36%)
Jan 09, 2014 1358 1361 1340 1347 0 -7.65(-0.56%)
Jan 08, 2014 1358 1365 1345 1355 0 -3.82(-0.28%)
Jan 07, 2014 1348 1362 1343 1358 0 +16.71(+1.25%)
Jan 06, 2014 1350 1355 1335 1342 0 -6.90(-0.51%)
Jan 03, 2014 1353 1359 1342 1349 0 -2.40(-0.18%)
Jan 02, 2014 1356 1360 1343 1351 0 -12.99(-0.95%)
Dec 31, 2013 1364 1364 1364 0 +9.03(+0.67%)
Dec 30, 2013 1355 1362 1345 1355 0 +0.57(+0.04%)
Dec 27, 2013 1359 1364 1348 1354 0 -2.07(-0.15%)
Dec 26, 2013 1349 1359 1344 1356 0 +10.54(+0.78%)
Dec 24, 2013 1346 1346 1346 0 +4.86(+0.36%)
Dec 23, 2013 1335 1346 1329 1341 0 +9.54(+0.72%)
Dec 20, 2013 1323 1340 1319 1332 0 +8.77(+0.66%)
Dec 19, 2013 1315 1330 1308 1323 0 +9.04(+0.69%)
Dec 18, 2013 1298 1316 1280 1314 0 +16.90(+1.30%)
Dec 17, 2013 1299 1310 1289 1297 0 -2.92(-0.22%)
Dec 16, 2013 1288 1306 1284 1300 0 +15.51(+1.21%)
Dec 13, 2013 1295 1301 1280 1284 0 -6.90(-0.53%)
Dec 12, 2013 1301 1306 1286 1291 0 -11.93(-0.92%)
Dec 11, 2013 1315 1323 1299 1303 0 -15.08(-1.14%)
Dec 10, 2013 1320 1331 1310 1318 0 -5.40(-0.41%)
Dec 09, 2013 1323 1331 1314 1324 0 +2.56(+0.19%)
Dec 06, 2013 1319 1327 1310 1321 0 +15.50(+1.19%)
Dec 05, 2013 1312 1319 1293 1305 0 -6.91(-0.53%)
Dec 04, 2013 1299 1319 1296 1312 0 +8.99(+0.69%)
Dec 03, 2013 1303 1313 1297 1303 0 -5.44(-0.42%)
Dec 02, 2013 1317 1323 1302 1309 0 -5.19(-0.39%)
Nov 29, 2013 1310 1321 1306 1314 0 +4.42(+0.34%)
Nov 27, 2013 1310 1310 1310 0 +13.85(+1.07%)
Nov 26, 2013 1295 1305 1287 1296 0 +0.66(+0.05%)
Nov 25, 2013 1299 1306 1287 1295 0 -0.25(-0.02%)
Nov 22, 2013 1297 1305 1286 1295 0 -4.68(-0.36%)
Nov 21, 2013 1293 1305 1288 1300 0 +12.39(+0.96%)
Nov 20, 2013 1293 1301 1283 1288 0 -0.11(-0.01%)
Nov 19, 2013 1293 1300 1282 1288 0 -5.85(-0.45%)
Nov 18, 2013 1301 1310 1289 1294 0 -7.64(-0.59%)
Nov 15, 2013 1297 1307 1289 1301 0 +5.87(+0.45%)
Nov 14, 2013 1288 1304 1280 1295 0 +2.29(+0.18%)
Nov 12, 2013 1289 1302 1282 1293 0 -0.27(-0.02%)
Nov 11, 2013 1287 1300 1281 1293 0 +5.09(+0.40%)
Nov 08, 2013 1278 1290 1271 1288 0 +11.30(+0.88%)
Nov 07, 2013 1292 1300 1274 1277 0 -14.94(-1.16%)
Nov 06, 2013 1284 1299 1275 1292 0 +16.48(+1.29%)
Nov 05, 2013 1268 1283 1261 1275 0 +7.77(+0.61%)
Nov 04, 2013 1248 1273 1258 1268 0 +4.92(+0.39%)
Nov 01, 2013 1250 1274 1256 1263 0 -0.89(-0.07%)
Oct 31, 2013 1246 1276 1257 1264 0 -0.82(-0.06%)
Oct 30, 2013 1253 1277 1259 1264 0 -5.30(-0.42%)
Oct 29, 2013 1260 1275 1252 1270 0 +14.36(+1.14%)
Oct 28, 2013 1256 1264 1248 1255 0 -1.96(-0.16%)
Oct 25, 2013 1262 1272 1247 1257 0 +23.52(+1.91%)
Oct 24, 2013 1233 1243 1226 1234 0 +5.29(+0.43%)
Oct 23, 2013 1230 1241 1216 1228 0 -7.74(-0.63%)
Oct 22, 2013 1240 1249 1225 1236 0 +1.47(+0.12%)
Oct 21, 2013 1241 1247 1229 1235 0 +1.82(+0.15%)
Oct 18, 2013 1219 1239 1210 1233 0 +34.74(+2.90%)
Oct 17, 2013 1191 1204 1183 1198 0 -10.78(-0.89%)
Oct 16, 2013 1202 1214 1197 1209 0 +11.43(+0.95%)
Oct 15, 2013 1205 1211 1194 1198 0 -8.46(-0.70%)
Oct 14, 2013 1194 1208 1189 1206 0 +4.57(+0.38%)
Oct 11, 2013 1190 1204 1186 1201 0 +11.55(+0.97%)
Oct 10, 2013 1181 1195 1175 1190 0 +20.75(+1.77%)
Oct 09, 2013 1168 1179 1155 1169 0 +3.75(+0.32%)
Oct 08, 2013 1185 1186 1160 1165 0 -18.41(-1.56%)
Oct 07, 2013 1187 1196 1179 1184 0 -15.19(-1.27%)
Oct 04, 2013 1194 1204 1189 1199 0 +3.71(+0.31%)
Oct 03, 2013 1207 1212 1188 1195 0 -13.75(-1.14%)
Oct 02, 2013 1200 1213 1195 1209 0 +3.27(+0.27%)
Oct 01, 2013 1197 1209 1194 1206 0 +3.53(+0.29%)
Sep 27, 2013 1202 1213 1194 1202 0 -5.21(-0.43%)
Sep 26, 2013 1208 1219 1200 1207 0 +1.54(+0.13%)
Sep 25, 2013 1208 1216 1199 1206 0 +0.92(+0.08%)
Sep 24, 2013 1208 1215 1197 1205 0 -2.93(-0.24%)
Sep 23, 2013 1211 1221 1201 1208 0 -8.38(-0.69%)
Sep 20, 2013 1225 1232 1210 1216 0 -8.31(-0.68%)
Sep 19, 2013 1226 1233 1217 1225 0 -0.50(-0.04%)
Sep 18, 2013 1207 1227 1202 1225 0 +19.12(+1.59%)
Sep 17, 2013 1207 1215 1198 1206 0 +5.59(+0.47%)
Sep 16, 2013 1211 1213 1197 1200 0 +0.50(+0.04%)
Sep 13, 2013 1200 1206 1190 1200 0 +3.01(+0.25%)
Sep 12, 2013 1200 1205 1192 1197 0 -2.17(-0.18%)
Sep 11, 2013 1191 1204 1188 1199 0 +7.82(+0.66%)
Sep 10, 2013 1188 1195 1182 1191 0 +9.91(+0.84%)
Sep 09, 2013 1169 1185 1168 1181 0 +15.68(+1.35%)
Sep 06, 2013 1170 1175 1157 1166 0 -0.56(-0.05%)
Sep 05, 2013 1164 1173 1158 1166 0 +0.89(+0.08%)
Sep 04, 2013 1158 1172 1153 1165 0 +3.07(+0.26%)
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.