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 (%)
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%)
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.