Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2013
1160
1171
1152
1162
0
-0.98(-0.08%)
Aug 30, 2013
1163
1163
1163
0
-3.22(-0.28%)
Aug 29, 2013
1159
1174
1155
1166
0
+5.85(+0.50%)
Aug 28, 2013
1162
1170
1156
1161
0
-1.69(-0.15%)
Aug 27, 2013
1170
1180
1158
1162
0
-20.63(-1.74%)
Aug 26, 2013
1187
1197
1179
1183
0
-6.18(-0.52%)
Aug 23, 2013
1195
1200
1180
1189
0
+14.60(+1.24%)
Aug 22, 2013
1172
1180
1166
1174
0
+6.10(+0.52%)
Aug 21, 2013
1172
1183
1164
1168
0
-3.03(-0.26%)
Aug 20, 2013
1169
1180
1164
1171
0
+3.83(+0.33%)
Aug 19, 2013
1172
1185
1163
1168
0
-3.18(-0.27%)
Aug 16, 2013
1174
1181
1168
1171
0
-3.44(-0.29%)
Aug 15, 2013
1183
1188
1163
1174
0
-26.74(-2.23%)
Aug 14, 2013
1203
1215
1191
1201
0
-1.97(-0.16%)
Aug 13, 2013
1209
1212
1196
1203
0
-5.71(-0.47%)
Aug 12, 2013
1198
1213
1196
1209
0
+4.23(+0.35%)
Aug 09, 2013
1205
1212
1197
1204
0
-2.51(-0.21%)
Aug 08, 2013
1206
1214
1194
1207
0
+6.51(+0.54%)
Aug 07, 2013
1200
1208
1191
1200
0
-3.21(-0.27%)
Aug 06, 2013
1208
1213
1197
1204
0
-6.94(-0.57%)
Aug 05, 2013
1210
1216
1203
1211
0
-2.05(-0.17%)
Aug 02, 2013
1208
1216
1201
1213
0
+4.03(+0.33%)
Aug 01, 2013
1207
1216
1198
1209
0
+10.32(+0.86%)
Jul 31, 2013
1203
1210
1193
1198
0
-3.96(-0.33%)
Jul 30, 2013
1203
1214
1195
1202
0
+5.87(+0.49%)
Jul 29, 2013
1198
1205
1191
1196
0
-6.33(-0.53%)
Jul 26, 2013
1192
1205
1185
1203
0
+4.06(+0.34%)
Jul 25, 2013
1197
1205
1187
1199
0
-2.47(-0.21%)
Jul 24, 2013
1205
1212
1195
1201
0
+8.27(+0.69%)
Jul 23, 2013
1196
1203
1188
1193
0
-2.29(-0.19%)
Jul 22, 2013
1192
1203
1185
1195
0
+3.62(+0.30%)
Jul 19, 2013
1202
1210
1179
1191
0
-36.30(-2.96%)
Jul 18, 2013
1234
1243
1218
1228
0
-4.77(-0.39%)
Jul 17, 2013
1237
1245
1226
1233
0
-1.67(-0.14%)
Jul 16, 2013
1234
1242
1225
1234
0
-25.93(-2.06%)
Jul 15, 2013
1143
1264
1248
1260
0
+5.20(+0.41%)
Jul 12, 2013
1252
1261
1242
1255
0
+1.91(+0.15%)
Jul 11, 2013
1240
1257
1235
1253
0
+25.20(+2.05%)
Jul 10, 2013
1223
1236
1216
1228
0
+4.44(+0.36%)
Jul 09, 2013
1224
1231
1213
1223
0
+1.72(+0.14%)
Jul 08, 2013
1222
1231
1212
1222
0
+4.19(+0.34%)
Jul 05, 2013
1214
1220
1200
1218
0
+8.92(+0.74%)
Jul 03, 2013
1209
1209
1209
0
+6.73(+0.56%)
Jul 02, 2013
1205
1215
1193
1202
0
-2.86(-0.24%)
Jul 01, 2013
1214
1223
1201
1205
0
-2.80(-0.23%)
Jun 28, 2013
1203
1215
1196
1208
0
+1.69(+0.14%)
Jun 26, 2013
1204
1213
1197
1206
0
+14.13(+1.19%)
Jun 25, 2013
1199
1206
1183
1192
0
+3.72(+0.31%)
Jun 24, 2013
1190
1203
1173
1188
0
-11.60(-0.97%)
Jun 21, 2013
1211
1215
1189
1200
0
-17.72(-1.46%)
Jun 20, 2013
1236
1242
1213
1217
0
-28.03(-2.25%)
Jun 19, 2013
1257
1265
1244
1245
0
-12.03(-0.96%)
Jun 18, 2013
1249
1264
1247
1257
0
+9.28(+0.74%)
Jun 17, 2013
1241
1258
1237
1248
0
+16.25(+1.32%)
Jun 14, 2013
1239
1247
1229
1232
0
-9.01(-0.73%)
Jun 13, 2013
1228
1246
1222
1241
0
+11.07(+0.90%)
Jun 12, 2013
1245
1249
1226
1230
0
-5.95(-0.48%)
Jun 11, 2013
1239
1251
1231
1236
0
-16.08(-1.28%)
Jun 10, 2013
1251
1259
1241
1252
0
+3.17(+0.25%)
Jun 07, 2013
1236
1254
1229
1249
0
+17.66(+1.43%)
Jun 06, 2013
1230
1239
1213
1231
0
+4.40(+0.36%)
Jun 05, 2013
1230
1243
1220
1227
0
-8.14(-0.66%)
Jun 04, 2013
1246
1255
1227
1235
0
-11.69(-0.94%)
Jun 03, 2013
1240
1253
1227
1246
0
+11.77(+0.95%)
May 31, 2013
1237
1253
1231
1235
0
-8.53(-0.69%)
May 30, 2013
1238
1254
1234
1243
0
+6.93(+0.56%)
May 29, 2013
1232
1244
1224
1236
0
-3.92(-0.32%)
May 28, 2013
1238
1252
1231
1240
0
+15.59(+1.27%)
May 24, 2013
1225
1225
1225
0
-6.67(-0.54%)
May 23, 2013
1222
1241
1216
1231
0
-0.16(-0.01%)
May 22, 2013
1248
1255
1225
1231
0
-18.05(-1.44%)
May 21, 2013
1249
1258
1241
1249
0
-0.33(-0.03%)
May 20, 2013
1248
1258
1241
1250
0
-2.74(-0.22%)
May 17, 2013
1240
1256
1234
1252
0
+16.31(+1.32%)
May 16, 2013
1234
1251
1226
1236
0
+12.13(+0.99%)
May 15, 2013
1215
1228
1210
1224
0
+16.19(+1.34%)
May 13, 2013
1209
1216
1201
1208
0
-3.11(-0.26%)
May 10, 2013
1203
1212
1198
1211
0
+10.58(+0.88%)
May 09, 2013
1200
1213
1193
1200
0
-4.41(-0.37%)
May 08, 2013
1194
1209
1188
1205
0
+7.87(+0.66%)
May 07, 2013
1202
1208
1189
1197
0
-3.09(-0.26%)
May 06, 2013
1198
1207
1189
1200
0
+3.01(+0.25%)
May 03, 2013
1194
1202
1182
1197
0
+12.04(+1.02%)
May 02, 2013
1170
1188
1165
1185
0
+13.67(+1.17%)
May 01, 2013
1178
1186
1164
1171
0
-9.95(-0.84%)
Apr 30, 2013
1168
1185
1162
1181
0
+13.00(+1.11%)
Apr 29, 2013
1155
1175
1149
1168
0
+15.60(+1.35%)
Apr 26, 2013
1159
1166
1145
1153
0
-9.80(-0.84%)
Apr 25, 2013
1161
1177
1153
1162
0
+4.50(+0.39%)
Apr 24, 2013
1147
1166
1142
1158
0
+10.46(+0.91%)
Apr 23, 2013
1140
1157
1135
1148
0
+10.80(+0.95%)
Apr 22, 2013
1133
1146
1118
1137
0
+9.51(+0.84%)
Apr 19, 2013
1122
1142
1110
1127
0
-28.31(-2.45%)
Apr 18, 2013
1170
1174
1146
1156
0
-19.00(-1.62%)
Apr 17, 2013
1183
1189
1168
1174
0
-17.47(-1.47%)
Apr 16, 2013
1183
1195
1176
1192
0
+17.81(+1.52%)
Apr 15, 2013
1184
1196
1171
1174
0
-16.05(-1.35%)
Apr 12, 2013
1189
1195
1177
1190
0
-2.82(-0.24%)
Apr 11, 2013
1189
1200
1181
1193
0
-9.69(-0.81%)
Apr 10, 2013
1187
1207
1182
1203
0
+19.39(+1.64%)
Apr 09, 2013
1170
1190
1165
1183
0
+15.60(+1.34%)
Apr 08, 2013
1167
1172
1157
1168
0
+0.51(+0.04%)
Apr 05, 2013
1161
1171
1151
1167
0
-12.10(-1.03%)
Apr 04, 2013
1181
1187
1170
1179
0
-4.22(-0.36%)
Apr 03, 2013
1196
1201
1179
1184
0
-12.08(-1.01%)
Apr 02, 2013
1190
1201
1184
1196
0
+8.32(+0.70%)
Apr 01, 2013
1192
1198
1180
1187
0
-5.28(-0.44%)
Mar 28, 2013
1193
1193
1193
0
+7.06(+0.60%)
Mar 27, 2013
1177
1191
1172
1186
0
+0.79(+0.07%)
Mar 26, 2013
1181
1189
1175
1185
0
+8.63(+0.73%)
Mar 25, 2013
1188
1193
1171
1176
0
-7.75(-0.65%)
Mar 22, 2013
1184
1192
1174
1184
0
+2.79(+0.24%)
Mar 21, 2013
1186
1193
1175
1181
0
-26.59(-2.20%)
Mar 20, 2013
1210
1215
1201
1208
0
+5.60(+0.47%)
Mar 19, 2013
1208
1214
1192
1202
0
-2.72(-0.23%)
Mar 18, 2013
1202
1215
1198
1205
0
-8.45(-0.70%)
Mar 15, 2013
1214
1222
1205
1213
0
-4.79(-0.39%)
Mar 14, 2013
1213
1224
1204
1218
0
+7.93(+0.66%)
Mar 13, 2013
1209
1217
1201
1210
0
+2.01(+0.17%)
Mar 12, 2013
1209
1215
1198
1208
0
-3.43(-0.28%)
Mar 11, 2013
1209
1217
1203
1212
0
+0.49(+0.04%)
Mar 08, 2013
1215
1220
1204
1211
0
-1.29(-0.11%)
Mar 07, 2013
1212
1219
1206
1212
0
+2.21(+0.18%)
Mar 06, 2013
1207
1217
1198
1210
0
+5.37(+0.45%)
Mar 05, 2013
1195
1210
1192
1205
0
+15.71(+1.32%)
Mar 04, 2013
1174
1190
1170
1189
0
+13.61(+1.16%)
Mar 01, 2013
1163
1179
1156
1175
0
+8.96(+0.77%)
Feb 28, 2013
1172
1177
1164
1166
0
-2.67(-0.23%)
Feb 27, 2013
1154
1176
1149
1169
0
+15.49(+1.34%)
Feb 26, 2013
1153
1163
1145
1154
0
-13.52(-1.16%)
Feb 22, 2013
1159
1170
1152
1167
0
+13.13(+1.14%)
Feb 21, 2013
1162
1167
1147
1154
0
-10.64(-0.91%)
Feb 20, 2013
1180
1186
1163
1165
0
-5.29(-0.45%)
Feb 15, 2013
1170
1170
1170
0
-0.56(-0.05%)
Feb 14, 2013
1166
1174
1160
1170
0
-0.81(-0.07%)
Feb 13, 2013
1169
1177
1163
1171
0
+2.86(+0.24%)
Feb 12, 2013
1166
1175
1160
1168
0
+2.79(+0.24%)
Feb 11, 2013
1166
1172
1156
1166
0
-1.63(-0.14%)
Feb 08, 2013
1161
1172
1158
1167
0
+10.42(+0.90%)
Feb 07, 2013
1163
1166
1147
1157
0
-5.46(-0.47%)
Feb 06, 2013
1161
1170
1154
1162
0
+1.56(+0.13%)
Feb 04, 2013
1173
1180
1158
1161
0
-19.34(-1.64%)
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
.