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 (%)
Oct 31, 2011 1079 1088 1069 1071 0 -21.19(-1.94%)
Oct 28, 2011 1082 1098 1076 1093 0 +5.24(+0.48%)
Oct 27, 2011 1077 1095 1067 1087 0 +33.49(+3.18%)
Oct 26, 2011 1062 1067 1033 1054 0 -7.08(-0.67%)
Oct 25, 2011 1074 1081 1056 1061 0 -16.10(-1.49%)
Oct 24, 2011 1062 1084 1059 1077 0 +13.62(+1.28%)
Oct 21, 2011 1059 1069 1050 1063 0 +14.97(+1.43%)
Oct 20, 2011 1052 1058 1032 1048 0 -2.29(-0.22%)
Oct 19, 2011 1063 1073 1044 1051 0 -12.26(-1.15%)
Oct 18, 2011 1047 1068 1036 1063 0 +8.33(+0.79%)
Oct 17, 2011 1066 1074 1048 1055 0 -19.73(-1.84%)
Oct 14, 2011 1070 1080 1060 1074 0 +21.90(+2.08%)
Oct 13, 2011 1042 1057 1035 1052 0 +6.75(+0.65%)
Oct 12, 2011 1048 1059 1040 1046 0 +4.99(+0.48%)
Oct 11, 2011 1032 1046 1027 1041 0 +3.10(+0.30%)
Oct 10, 2011 1020 1040 1016 1038 0 +30.99(+3.08%)
Oct 07, 2011 1009 1020 997.14 1007 0 +1.79(+0.18%)
Oct 06, 2011 994.32 1007 982.04 1005 0 +20.62(+2.10%)
Oct 05, 2011 959.94 990.75 948.04 984.21 0 +23.83(+2.48%)
Oct 04, 2011 927.94 963.29 916.75 960.38 0 +20.95(+2.23%)
Oct 03, 2011 956.01 971.57 938.04 939.43 0 -21.24(-2.21%)
Sep 30, 2011 973.94 986.78 959.27 960.66 0 -27.78(-2.81%)
Sep 29, 2011 1005 1014 969.98 988.44 0 -1.18(-0.12%)
Sep 28, 2011 1004 1017 986.22 989.62 0 -8.36(-0.84%)
Sep 27, 2011 1001 1016 989.39 997.98 0 +11.70(+1.19%)
Sep 26, 2011 972.52 989.43 956.37 986.28 0 +20.00(+2.07%)
Sep 23, 2011 948.31 971.40 940.71 966.28 0 +9.01(+0.94%)
Sep 22, 2011 962.98 975.75 941.32 957.27 0 -32.99(-3.33%)
Sep 21, 2011 1008 1027 986.23 990.26 0 -9.16(-0.92%)
Sep 20, 2011 1010 1022 992.37 999.42 0 -7.92(-0.79%)
Sep 19, 2011 995.21 1013 984.25 1007 0 -3.01(-0.30%)
Sep 16, 2011 1002 1015 993.26 1010 0 +12.23(+1.22%)
Sep 15, 2011 987.49 1001 977.20 998.12 0 +22.40(+2.30%)
Sep 14, 2011 965.89 988.62 954.39 975.72 0 +14.82(+1.54%)
Sep 13, 2011 951.60 965.78 943.67 960.91 0 +11.57(+1.22%)
Sep 12, 2011 925.60 950.42 922.45 949.34 0 +12.22(+1.30%)
Sep 09, 2011 951.20 958.73 930.67 937.12 0 -22.60(-2.36%)
Sep 08, 2011 963.04 979.09 951.33 959.72 0 -6.57(-0.68%)
Sep 07, 2011 956.08 968.71 948.47 966.29 0 +24.62(+2.61%)
Sep 06, 2011 923.22 944.95 918.01 941.67 0 -7.50(-0.79%)
Sep 02, 2011 949.17 949.17 949.17 0 -22.25(-2.29%)
Sep 01, 2011 982.12 993.65 968.63 971.42 0 -10.77(-1.10%)
Aug 31, 2011 980.78 994.11 972.07 982.19 0 +6.54(+0.67%)
Aug 30, 2011 968.01 982.35 958.50 975.65 0 +2.56(+0.26%)
Aug 29, 2011 955.40 974.03 952.17 973.09 0 +28.70(+3.04%)
Aug 26, 2011 920.95 950.29 912.68 944.39 0 +21.41(+2.32%)
Aug 25, 2011 942.35 948.89 918.55 922.98 0 -15.03(-1.60%)
Aug 24, 2011 927.93 942.65 918.44 938.01 0 +8.88(+0.96%)
Aug 23, 2011 901.17 930.93 896.28 929.12 0 +33.92(+3.79%)
Aug 22, 2011 908.71 915.25 888.45 895.20 0 +6.46(+0.73%)
Aug 19, 2011 899.02 921.55 883.44 888.74 0 -28.36(-3.09%)
Aug 18, 2011 938.08 949.68 899.91 917.10 0 -51.88(-5.35%)
Aug 17, 2011 976.81 987.65 958.14 968.98 0 -11.20(-1.14%)
Aug 16, 2011 982.18 992.98 965.65 980.18 0 -10.61(-1.07%)
Aug 15, 2011 983.64 997.39 975.13 990.79 0 +11.47(+1.17%)
Aug 12, 2011 980.37 989.86 963.28 979.33 0 +5.61(+0.58%)
Aug 11, 2011 946.54 985.21 939.75 973.72 0 +42.23(+4.53%)
Aug 10, 2011 956.05 966.25 926.60 931.48 0 -44.75(-4.58%)
Aug 09, 2011 960.80 977.64 919.14 976.23 0 +38.44(+4.10%)
Aug 08, 2011 961.55 981.94 933.63 937.79 0 -54.87(-5.53%)
Aug 05, 2011 1003 1013 961.81 992.67 0 -2.26(-0.23%)
Aug 04, 2011 1027 1034 993.78 994.92 0 -48.11(-4.61%)
Aug 03, 2011 1035 1049 1018 1043 0 +7.05(+0.68%)
Aug 02, 2011 1050 1065 1035 1036 0 -24.79(-2.34%)
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.