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 31, 2016 1640 1646 1632 1640 0 -4.26(-0.26%)
Aug 30, 2016 1646 1651 1637 1644 0 -0.57(-0.03%)
Aug 29, 2016 1642 1653 1638 1645 0 +5.57(+0.34%)
Aug 26, 2016 1637 1653 1629 1639 0 +4.57(+0.28%)
Aug 25, 2016 1629 1639 1625 1635 0 +4.49(+0.28%)
Aug 24, 2016 1634 1640 1625 1630 0 -6.44(-0.39%)
Aug 23, 2016 1636 1644 1632 1637 0 +7.18(+0.44%)
Aug 22, 2016 1626 1633 1619 1629 0 +0.46(+0.03%)
Aug 19, 2016 1626 1634 1618 1629 0 -0.91(-0.06%)
Aug 18, 2016 1625 1634 1619 1630 0 +0.44(+0.03%)
Aug 17, 2016 1633 1635 1619 1629 0 -3.37(-0.21%)
Aug 16, 2016 1635 1640 1628 1633 0 -8.09(-0.49%)
Aug 15, 2016 1639 1650 1634 1641 0 +2.70(+0.16%)
Aug 12, 2016 1637 1645 1630 1638 0 -3.99(-0.24%)
Aug 11, 2016 1637 1648 1634 1642 0 +9.07(+0.56%)
Aug 10, 2016 1639 1643 1628 1633 0 -3.20(-0.20%)
Aug 09, 2016 1636 1646 1631 1636 0 +2.54(+0.16%)
Aug 08, 2016 1633 1639 1626 1634 0 -0.47(-0.03%)
Aug 05, 2016 1627 1639 1622 1634 0 +13.83(+0.85%)
Aug 04, 2016 1608 1625 1604 1620 0 +9.76(+0.61%)
Aug 03, 2016 1606 1615 1601 1611 0 -0.59(-0.04%)
Aug 02, 2016 1621 1622 1604 1611 0 -10.61(-0.65%)
Aug 01, 2016 1616 1627 1607 1622 0 +4.86(+0.30%)
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%)
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.