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 (%)
Mar 31, 2015
1290
1302
1283
1286
0
-10.05(-0.78%)
Mar 30, 2015
1294
1307
1288
1297
0
+8.06(+0.63%)
Mar 27, 2015
1283
1303
1273
1288
0
+4.06(+0.32%)
Mar 26, 2015
1280
1295
1269
1284
0
-3.19(-0.25%)
Mar 25, 2015
1317
1321
1287
1288
0
-28.98(-2.20%)
Mar 24, 2015
1321
1331
1312
1317
0
-4.25(-0.32%)
Mar 23, 2015
1322
1334
1316
1321
0
-1.21(-0.09%)
Mar 20, 2015
1315
1330
1311
1322
0
+15.54(+1.19%)
Mar 19, 2015
1306
1317
1302
1306
0
-3.64(-0.28%)
Mar 18, 2015
1290
1319
1280
1310
0
+21.22(+1.65%)
Mar 17, 2015
1286
1295
1279
1289
0
-4.01(-0.31%)
Mar 16, 2015
1284
1297
1277
1293
0
+14.35(+1.12%)
Mar 13, 2015
1275
1289
1261
1279
0
-3.04(-0.24%)
Mar 12, 2015
1275
1292
1268
1282
0
-3.22(-0.25%)
Mar 11, 2015
1295
1305
1280
1285
0
-5.81(-0.45%)
Mar 10, 2015
1308
1314
1289
1291
0
-28.89(-2.19%)
Mar 09, 2015
1311
1327
1304
1320
0
+5.79(+0.44%)
Mar 06, 2015
1332
1337
1310
1314
0
-24.76(-1.85%)
Mar 05, 2015
1339
1346
1328
1338
0
+3.56(+0.27%)
Mar 04, 2015
1335
1343
1324
1335
0
-4.75(-0.35%)
Mar 03, 2015
1340
1342
1338
1340
0
-11.70(-0.87%)
Mar 02, 2015
1339
1356
1332
1351
0
+11.31(+0.84%)
Feb 27, 2015
1343
1352
1332
1340
0
-3.36(-0.25%)
Feb 26, 2015
1344
1347
1339
1343
0
+4.66(+0.35%)
Feb 25, 2015
1335
1347
1327
1339
0
-4.19(-0.31%)
Feb 24, 2015
1335
1347
1328
1343
0
+5.01(+0.37%)
Feb 23, 2015
1341
1348
1328
1338
0
-6.21(-0.46%)
Feb 20, 2015
1338
1349
1327
1344
0
+4.97(+0.37%)
Feb 19, 2015
1331
1344
1326
1339
0
+4.52(+0.34%)
Feb 18, 2015
1335
1342
1326
1335
0
-0.95(-0.07%)
Feb 17, 2015
1338
1345
1325
1336
0
-5.38(-0.40%)
Feb 13, 2015
1341
1341
1341
1341
0
+12.12(+0.91%)
Feb 12, 2015
1317
1333
1311
1329
0
+27.05(+2.08%)
Feb 11, 2015
1307
1313
1294
1302
0
-6.23(-0.48%)
Feb 10, 2015
1301
1312
1291
1308
0
+16.29(+1.26%)
Feb 09, 2015
1290
1304
1284
1292
0
-5.73(-0.44%)
Feb 06, 2015
1304
1313
1290
1298
0
-4.90(-0.38%)
Feb 05, 2015
1291
1308
1285
1302
0
+16.39(+1.27%)
Feb 04, 2015
1290
1302
1279
1286
0
-6.17(-0.48%)
Feb 03, 2015
1284
1299
1271
1292
0
+12.62(+0.99%)
Feb 02, 2015
1262
1283
1245
1280
0
+19.66(+1.56%)
Jan 30, 2015
1268
1285
1249
1260
0
-6.03(-0.48%)
Jan 29, 2015
1250
1272
1234
1266
0
+16.59(+1.33%)
Jan 28, 2015
1284
1288
1248
1249
0
-23.99(-1.88%)
Jan 27, 2015
1283
1292
1260
1273
0
-53.55(-4.04%)
Jan 26, 2015
1334
1339
1314
1327
0
-7.58(-0.57%)
Jan 23, 2015
1333
1346
1324
1334
0
+1.40(+0.11%)
Jan 22, 2015
1330
1340
1320
1333
0
+30.39(+2.33%)
Jan 21, 2015
1303
1312
1297
1303
0
-1.81(-0.14%)
Jan 20, 2015
1303
1314
1286
1304
0
+0.03(+0.00%)
Jan 16, 2015
1289
1306
1286
1304
0
+16.97(+1.32%)
Jan 15, 2015
1287
1291
1285
1287
0
-15.33(-1.18%)
Jan 14, 2015
1298
1312
1287
1303
0
-6.20(-0.47%)
Jan 13, 2015
1309
1309
1309
1309
0
-2.32(-0.18%)
Jan 12, 2015
1314
1317
1305
1311
0
-9.20(-0.70%)
Jan 09, 2015
1329
1337
1311
1321
0
-4.70(-0.35%)
Jan 08, 2015
1312
1334
1306
1325
0
+22.20(+1.70%)
Jan 07, 2015
1304
1313
1290
1303
0
+7.30(+0.56%)
Jan 06, 2015
1319
1327
1290
1296
0
-20.56(-1.56%)
Jan 05, 2015
1328
1334
1313
1316
0
-21.92(-1.64%)
Jan 02, 2015
1344
1358
1329
1338
0
-0.12(-0.01%)
Dec 31, 2014
1338
1338
1338
1338
0
-12.76(-0.94%)
Dec 30, 2014
1356
1363
1347
1351
0
-8.81(-0.65%)
Dec 29, 2014
1364
1371
1354
1360
0
-8.28(-0.61%)
Dec 26, 2014
1369
1377
1362
1368
0
+3.31(+0.24%)
Dec 24, 2014
1365
1365
1365
1365
0
-1.42(-0.10%)
Dec 23, 2014
1363
1376
1357
1366
0
+8.14(+0.60%)
Dec 22, 2014
1344
1364
1342
1358
0
+14.41(+1.07%)
Dec 19, 2014
1339
1355
1329
1344
0
+4.83(+0.36%)
Dec 18, 2014
1319
1342
1308
1339
0
+46.86(+3.63%)
Dec 17, 2014
1277
1299
1270
1292
0
+19.46(+1.53%)
Dec 16, 2014
1273
1297
1272
1273
0
-24.65(-1.90%)
Dec 15, 2014
1312
1323
1291
1297
0
-5.27(-0.40%)
Dec 12, 2014
1309
1327
1297
1303
0
-17.89(-1.35%)
Dec 11, 2014
1318
1339
1311
1320
0
+8.07(+0.61%)
Dec 10, 2014
1333
1338
1309
1312
0
-23.38(-1.75%)
Dec 09, 2014
1315
1340
1309
1336
0
+5.38(+0.40%)
Dec 08, 2014
1344
1350
1324
1330
0
-16.97(-1.26%)
Dec 05, 2014
1354
1360
1342
1347
0
-6.82(-0.50%)
Dec 04, 2014
1351
1360
1340
1354
0
+4.30(+0.32%)
Dec 03, 2014
1353
1361
1340
1350
0
-5.92(-0.44%)
Dec 02, 2014
1355
1364
1345
1356
0
+2.95(+0.22%)
Dec 01, 2014
1355
1369
1343
1353
0
-6.15(-0.45%)
Nov 28, 2014
1355
1368
1349
1359
0
+6.69(+0.49%)
Nov 26, 2014
1352
1352
1352
1352
0
+9.35(+0.70%)
Nov 25, 2014
1344
1353
1338
1343
0
+0.77(+0.06%)
Nov 24, 2014
1341
1351
1334
1342
0
+5.01(+0.37%)
Nov 21, 2014
1350
1356
1330
1337
0
-0.79(-0.06%)
Nov 20, 2014
1322
1343
1316
1338
0
+8.67(+0.65%)
Nov 19, 2014
1337
1340
1321
1329
0
-7.89(-0.59%)
Nov 18, 2014
1340
1352
1331
1337
0
-3.06(-0.23%)
Nov 17, 2014
1337
1348
1326
1340
0
-0.08(-0.01%)
Nov 14, 2014
1330
1348
1323
1340
0
+11.97(+0.90%)
Nov 13, 2014
1317
1334
1310
1328
0
+12.14(+0.92%)
Nov 12, 2014
1314
1322
1307
1316
0
-2.87(-0.22%)
Nov 11, 2014
1317
1324
1309
1319
0
+2.74(+0.21%)
Nov 10, 2014
1307
1322
1303
1316
0
+8.01(+0.61%)
Nov 07, 2014
1309
1314
1298
1308
0
+1.79(+0.14%)
Nov 06, 2014
1297
1312
1290
1306
0
+8.26(+0.64%)
Nov 05, 2014
1306
1310
1289
1298
0
-4.12(-0.32%)
Nov 04, 2014
1298
1308
1292
1302
0
+1.25(+0.10%)
Nov 03, 2014
1295
1306
1290
1301
0
+3.23(+0.25%)
Oct 31, 2014
1296
1301
1284
1298
0
+23.38(+1.83%)
Oct 30, 2014
1275
1284
1262
1274
0
-6.36(-0.50%)
Oct 28, 2014
1265
1283
1263
1281
0
+18.00(+1.43%)
Oct 27, 2014
1257
1268
1259
1263
0
-0.30(-0.02%)
Oct 24, 2014
1262
1274
1246
1263
0
+3.41(+0.27%)
Oct 23, 2014
1254
1270
1249
1260
0
+5.70(+0.45%)
Oct 21, 2014
1243
1259
1233
1254
0
+17.34(+1.40%)
Oct 20, 2014
1214
1240
1207
1237
0
-7.46(-0.60%)
Oct 17, 2014
1244
1248
1242
1244
0
+13.17(+1.07%)
Oct 16, 2014
1219
1244
1212
1231
0
-11.25(-0.91%)
Oct 15, 2014
1234
1250
1208
1242
0
-12.00(-0.96%)
Oct 14, 2014
1258
1273
1248
1254
0
+5.61(+0.45%)
Oct 13, 2014
1249
1268
1248
1249
0
-15.76(-1.25%)
Oct 10, 2014
1290
1302
1258
1264
0
-34.21(-2.63%)
Oct 09, 2014
1317
1325
1295
1299
0
-23.29(-1.76%)
Oct 08, 2014
1299
1325
1287
1322
0
+22.11(+1.70%)
Oct 07, 2014
1316
1321
1298
1300
0
-22.84(-1.73%)
Oct 06, 2014
1326
1334
1317
1323
0
+2.69(+0.20%)
Oct 03, 2014
1313
1326
1307
1320
0
+13.78(+1.06%)
Oct 02, 2014
1306
1314
1294
1306
0
-1.02(-0.08%)
Oct 01, 2014
1323
1327
1303
1307
0
-18.05(-1.36%)
Sep 30, 2014
1323
1331
1314
1325
0
+0.88(+0.07%)
Sep 29, 2014
1313
1329
1308
1324
0
-0.38(-0.03%)
Sep 26, 2014
1314
1328
1307
1325
0
+10.29(+0.78%)
Sep 25, 2014
1338
1341
1312
1314
0
-38.39(-2.84%)
Sep 19, 2014
1353
1364
1338
1353
0
-2.73(-0.20%)
Sep 18, 2014
1352
1360
1346
1356
0
+7.16(+0.53%)
Sep 17, 2014
1347
1357
1339
1348
0
-3.28(-0.24%)
Sep 16, 2014
1339
1356
1334
1352
0
+11.56(+0.86%)
Sep 15, 2014
1347
1352
1330
1340
0
-7.83(-0.58%)
Sep 12, 2014
1352
1357
1342
1348
0
-6.36(-0.47%)
Sep 11, 2014
1347
1358
1340
1354
0
+1.31(+0.10%)
Sep 10, 2014
1350
1357
1341
1353
0
+5.09(+0.38%)
Sep 09, 2014
1355
1362
1342
1348
0
-9.57(-0.70%)
Sep 08, 2014
1353
1367
1345
1357
0
+3.66(+0.27%)
Sep 05, 2014
1347
1358
1342
1354
0
+6.41(+0.48%)
Sep 04, 2014
1346
1358
1339
1347
0
+2.54(+0.19%)
Sep 03, 2014
1346
1353
1338
1345
0
-1.16(-0.09%)
Sep 02, 2014
1346
1352
1336
1346
0
+0.54(+0.04%)
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%)
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
.