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 (%)
Apr 28, 2017
1860
1867
1835
1848
0
+0.25(+0.01%)
Apr 27, 2017
1844
1854
1833
1848
0
+12.71(+0.69%)
Apr 26, 2017
1839
1848
1831
1835
0
-2.19(-0.12%)
Apr 25, 2017
1838
1843
1829
1837
0
+4.82(+0.26%)
Apr 24, 2017
1832
1838
1822
1833
0
+25.22(+1.40%)
Apr 21, 2017
1807
1817
1796
1807
0
+2.60(+0.14%)
Apr 20, 2017
1800
1811
1793
1805
0
+9.53(+0.53%)
Apr 19, 2017
1807
1812
1790
1795
0
-13.67(-0.76%)
Apr 18, 2017
1804
1817
1799
1809
0
+1.83(+0.10%)
Apr 17, 2017
1793
1809
1791
1807
0
+18.43(+1.03%)
Apr 13, 2017
1799
1810
1788
1789
0
-13.30(-0.74%)
Apr 12, 2017
1810
1814
1797
1802
0
-6.76(-0.37%)
Apr 11, 2017
1811
1817
1793
1809
0
-3.92(-0.22%)
Apr 10, 2017
1812
1822
1804
1813
0
+2.02(+0.11%)
Apr 07, 2017
1813
1819
1802
1811
0
-2.16(-0.12%)
Apr 06, 2017
1821
1829
1807
1813
0
-6.33(-0.35%)
Apr 05, 2017
1830
1844
1814
1819
0
-4.04(-0.22%)
Apr 04, 2017
1811
1827
1806
1823
0
+8.57(+0.47%)
Apr 03, 2017
1816
1827
1805
1815
0
-0.54(-0.03%)
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%)
Jan 03, 2017
1660
1666
1645
1658
0
+11.28(+0.68%)
Dec 30, 2016
1647
1647
1647
1647
0
-17.73(-1.06%)
Dec 29, 2016
1665
1673
1658
1665
0
-2.00(-0.12%)
Dec 28, 2016
1679
1682
1664
1667
0
-7.89(-0.47%)
Dec 27, 2016
1669
1687
1667
1675
0
+7.16(+0.43%)
Dec 23, 2016
1668
1668
1668
1668
0
-5.24(-0.31%)
Dec 22, 2016
1678
1684
1666
1673
0
-2.94(-0.18%)
Dec 21, 2016
1678
1683
1666
1676
0
-3.09(-0.18%)
Dec 20, 2016
1678
1685
1667
1679
0
+5.41(+0.32%)
Dec 19, 2016
1660
1681
1653
1673
0
+16.65(+1.00%)
Dec 16, 2016
1675
1677
1648
1657
0
-15.08(-0.90%)
Dec 15, 2016
1676
1688
1665
1672
0
-5.42(-0.32%)
Dec 14, 2016
1687
1698
1670
1677
0
-7.11(-0.42%)
Dec 13, 2016
1666
1696
1662
1684
0
+24.25(+1.46%)
Dec 12, 2016
1660
1668
1651
1660
0
-2.51(-0.15%)
Dec 09, 2016
1655
1667
1648
1663
0
+10.56(+0.64%)
Dec 08, 2016
1654
1665
1643
1652
0
-1.95(-0.12%)
Dec 07, 2016
1624
1656
1616
1654
0
+31.42(+1.94%)
Dec 06, 2016
1623
1631
1611
1623
0
+2.76(+0.17%)
Dec 05, 2016
1606
1627
1599
1620
0
+23.56(+1.48%)
Dec 02, 2016
1591
1607
1580
1596
0
-0.05(-0.00%)
Dec 01, 2016
1628
1630
1588
1596
0
-31.90(-1.96%)
Nov 30, 2016
1646
1653
1627
1628
0
-20.17(-1.22%)
Nov 29, 2016
1647
1659
1639
1648
0
+1.31(+0.08%)
Nov 28, 2016
1648
1659
1637
1647
0
-5.44(-0.33%)
Nov 25, 2016
1648
1657
1641
1652
0
+7.62(+0.46%)
Nov 23, 2016
1645
1645
1645
1645
0
-13.04(-0.79%)
Nov 22, 2016
1657
1665
1648
1658
0
+7.50(+0.45%)
Nov 21, 2016
1642
1656
1635
1650
0
+14.88(+0.91%)
Nov 18, 2016
1641
1651
1629
1636
0
+0.24(+0.01%)
Nov 17, 2016
1625
1639
1617
1635
0
+10.47(+0.64%)
Nov 16, 2016
1612
1630
1605
1625
0
+10.25(+0.63%)
Nov 15, 2016
1598
1625
1593
1615
0
+22.10(+1.39%)
Nov 14, 2016
1617
1623
1578
1592
0
-23.86(-1.48%)
Nov 11, 2016
1604
1623
1595
1616
0
+2.95(+0.18%)
Nov 10, 2016
1648
1656
1592
1613
0
-25.50(-1.56%)
Nov 09, 2016
1620
1646
1606
1639
0
-6.74(-0.41%)
Nov 08, 2016
1643
1654
1633
1646
0
+1.83(+0.11%)
Nov 07, 2016
1626
1648
1624
1644
0
+45.23(+2.83%)
Nov 04, 2016
1600
1615
1591
1599
0
-10.43(-0.65%)
Nov 03, 2016
1615
1625
1604
1609
0
-5.57(-0.34%)
Nov 02, 2016
1629
1636
1610
1615
0
-15.16(-0.93%)
Nov 01, 2016
1643
1647
1616
1630
0
-7.85(-0.48%)
Oct 31, 2016
1633
1647
1629
1638
0
+9.20(+0.56%)
Oct 28, 2016
1634
1647
1622
1628
0
-19.70(-1.20%)
Oct 27, 2016
1662
1668
1644
1648
0
-6.82(-0.41%)
Oct 26, 2016
1660
1671
1648
1655
0
-8.62(-0.52%)
Oct 25, 2016
1666
1673
1657
1664
0
-2.52(-0.15%)
Oct 24, 2016
1652
1670
1648
1666
0
+23.70(+1.44%)
Oct 21, 2016
1643
1653
1631
1642
0
+20.48(+1.26%)
Oct 20, 2016
1626
1632
1609
1622
0
-7.61(-0.47%)
Oct 19, 2016
1633
1641
1624
1629
0
-11.12(-0.68%)
Oct 18, 2016
1645
1652
1633
1641
0
+7.13(+0.44%)
Oct 17, 2016
1640
1646
1628
1633
0
-6.87(-0.42%)
Oct 14, 2016
1642
1657
1632
1640
0
+6.34(+0.39%)
Oct 13, 2016
1630
1642
1617
1634
0
-7.40(-0.45%)
Oct 12, 2016
1643
1649
1627
1641
0
-5.45(-0.33%)
Oct 11, 2016
1670
1672
1638
1647
0
-26.23(-1.57%)
Oct 10, 2016
1673
1684
1668
1673
0
+6.98(+0.42%)
Oct 07, 2016
1669
1672
1658
1666
0
-4.66(-0.28%)
Oct 06, 2016
1672
1678
1660
1671
0
-0.38(-0.02%)
Oct 05, 2016
1663
1679
1659
1671
0
+11.55(+0.70%)
Oct 04, 2016
1665
1674
1651
1660
0
-4.69(-0.28%)
Oct 03, 2016
1665
1671
1655
1664
0
-6.67(-0.40%)
Sep 30, 2016
1665
1677
1661
1671
0
+12.88(+0.78%)
Sep 29, 2016
1666
1682
1651
1658
0
-11.91(-0.71%)
Sep 28, 2016
1659
1672
1654
1670
0
+12.16(+0.73%)
Sep 27, 2016
1634
1661
1629
1658
0
+24.99(+1.53%)
Sep 26, 2016
1638
1642
1627
1633
0
-14.05(-0.85%)
Sep 23, 2016
1656
1661
1643
1647
0
-12.81(-0.77%)
Sep 22, 2016
1657
1668
1651
1660
0
+12.03(+0.73%)
Sep 21, 2016
1636
1650
1626
1648
0
+20.82(+1.28%)
Sep 20, 2016
1635
1639
1623
1627
0
+1.18(+0.07%)
Sep 19, 2016
1633
1644
1620
1626
0
-2.22(-0.14%)
Sep 16, 2016
1635
1642
1617
1628
0
-6.13(-0.38%)
Sep 15, 2016
1609
1638
1603
1634
0
+21.96(+1.36%)
Sep 14, 2016
1613
1624
1604
1612
0
-2.71(-0.17%)
Sep 13, 2016
1623
1628
1606
1615
0
-19.42(-1.19%)
Sep 12, 2016
1604
1637
1597
1634
0
+23.72(+1.47%)
Sep 09, 2016
1633
1645
1610
1610
0
-36.97(-2.24%)
Sep 08, 2016
1653
1658
1641
1647
0
-9.54(-0.58%)
Sep 07, 2016
1657
1664
1651
1657
0
-1.22(-0.07%)
Sep 06, 2016
1651
1662
1640
1658
0
+12.26(+0.74%)
Sep 02, 2016
1646
1646
1646
1646
0
+4.36(+0.27%)
Sep 01, 2016
1634
1646
1627
1642
0
+1.63(+0.10%)
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%)
Jun 01, 2016
1525
1536
1520
1530
0
-4.61(-0.30%)
May 31, 2016
1521
1536
1516
1534
0
+11.98(+0.79%)
May 27, 2016
1522
1522
1522
1522
0
+4.59(+0.30%)
May 26, 2016
1515
1522
1507
1518
0
+3.19(+0.21%)
May 25, 2016
1509
1523
1503
1514
0
+12.62(+0.84%)
May 24, 2016
1482
1507
1479
1502
0
+29.36(+1.99%)
May 23, 2016
1480
1488
1470
1472
0
-7.55(-0.51%)
May 20, 2016
1471
1490
1468
1480
0
+13.89(+0.95%)
May 19, 2016
1471
1479
1454
1466
0
-5.28(-0.36%)
May 18, 2016
1465
1482
1457
1471
0
+3.70(+0.25%)
May 17, 2016
1490
1495
1463
1468
0
-24.25(-1.63%)
May 16, 2016
1475
1498
1468
1492
0
+16.44(+1.11%)
May 13, 2016
1481
1494
1471
1476
0
-8.18(-0.55%)
May 12, 2016
1486
1495
1470
1484
0
+5.04(+0.34%)
May 11, 2016
1480
1495
1472
1479
0
-1.00(-0.07%)
May 10, 2016
1463
1482
1459
1480
0
+26.99(+1.86%)
May 09, 2016
1454
1466
1445
1453
0
+0.81(+0.06%)
May 06, 2016
1431
1455
1426
1452
0
+14.51(+1.01%)
May 05, 2016
1444
1453
1432
1437
0
-3.05(-0.21%)
May 04, 2016
1440
1450
1430
1440
0
-7.17(-0.50%)
May 03, 2016
1460
1464
1441
1448
0
-22.51(-1.53%)
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
.