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 14, 2021
4350
4383
4296
4312
0
-37.42(-0.86%)
Jan 13, 2021
4329
4389
4306
4349
0
-39.04(-0.89%)
Dec 23, 2020
4387
4404
4360
4388
0
-2.65(-0.06%)
Dec 22, 2020
4374
4420
4351
4391
0
+15.86(+0.36%)
Dec 21, 2020
4326
4402
4298
4375
0
+16.57(+0.38%)
Dec 18, 2020
4384
4409
4308
4358
0
-28.39(-0.65%)
Dec 17, 2020
4395
4418
4358
4387
0
+7.55(+0.17%)
Dec 16, 2020
4306
4396
4297
4379
0
+85.40(+1.99%)
Dec 15, 2020
4305
4320
4249
4294
0
+15.17(+0.35%)
Dec 14, 2020
4264
4327
4249
4279
0
+28.71(+0.68%)
Dec 11, 2020
4218
4258
4183
4250
0
+26.47(+0.63%)
Dec 10, 2020
4222
4270
4199
4223
0
-12.84(-0.30%)
Dec 09, 2020
4295
4310
4214
4236
0
-69.38(-1.61%)
Dec 08, 2020
4275
4322
4241
4306
0
+23.16(+0.54%)
Dec 07, 2020
4288
4315
4257
4283
0
-14.59(-0.34%)
Dec 04, 2020
4297
4330
4268
4297
0
+8.57(+0.20%)
Dec 03, 2020
4296
4334
4270
4289
0
-10.34(-0.24%)
Dec 02, 2020
4295
4319
4248
4299
0
-22.23(-0.51%)
Dec 01, 2020
4287
4358
4256
4321
0
+52.63(+1.23%)
Nov 30, 2020
4281
4309
4205
4268
0
-15.73(-0.37%)
Nov 27, 2020
4290
4312
4268
4284
0
+21.81(+0.51%)
Nov 25, 2020
4264
4297
4221
4262
0
+21.07(+0.50%)
Nov 24, 2020
4187
4258
4168
4241
0
+59.47(+1.42%)
Nov 23, 2020
4190
4226
4138
4182
0
+8.85(+0.21%)
Nov 20, 2020
4204
4226
4168
4173
0
-35.96(-0.85%)
Nov 19, 2020
4182
4221
4153
4209
0
+25.24(+0.60%)
Nov 18, 2020
4227
4251
4181
4184
0
-47.69(-1.13%)
Nov 17, 2020
4265
4291
4219
4231
0
-21.92(-0.52%)
Nov 16, 2020
4215
4274
4195
4253
0
+15.22(+0.36%)
Nov 13, 2020
4230
4257
4187
4238
0
+41.25(+0.98%)
Nov 12, 2020
4246
4278
4170
4197
0
-42.68(-1.01%)
Nov 11, 2020
4168
4258
4153
4240
0
+106.82(+2.58%)
Nov 10, 2020
4195
4232
4104
4133
0
-109.82(-2.59%)
Nov 09, 2020
4350
4432
4221
4243
0
-113.92(-2.61%)
Nov 06, 2020
4346
4374
4264
4356
0
-2.38(-0.05%)
Nov 05, 2020
4351
4397
4316
4359
0
+108.42(+2.55%)
Nov 04, 2020
4197
4285
4160
4250
0
+178.50(+4.38%)
Nov 03, 2020
4034
4112
4006
4072
0
+68.73(+1.72%)
Nov 02, 2020
4051
4077
3952
4003
0
-13.36(-0.33%)
Oct 30, 2020
4078
4102
3971
4017
0
-99.84(-2.43%)
Oct 29, 2020
4103
4171
4072
4116
0
+32.10(+0.79%)
Oct 28, 2020
4172
4194
4069
4084
0
-169.21(-3.98%)
Oct 27, 2020
4225
4287
4189
4254
0
+52.76(+1.26%)
Oct 26, 2020
4246
4309
4145
4201
0
-120.58(-2.79%)
Oct 23, 2020
4306
4328
4257
4321
0
+0.61(+0.01%)
Oct 22, 2020
4318
4350
4252
4321
0
-7.54(-0.17%)
Oct 21, 2020
4329
4382
4296
4328
0
-20.70(-0.48%)
Oct 20, 2020
4371
4411
4321
4349
0
-6.33(-0.15%)
Oct 19, 2020
4462
4504
4338
4355
0
-84.09(-1.89%)
Oct 16, 2020
4486
4532
4378
4439
0
-26.60(-0.60%)
Oct 15, 2020
4414
4484
4394
4466
0
-29.79(-0.66%)
Oct 14, 2020
4561
4587
4466
4496
0
-55.60(-1.22%)
Oct 13, 2020
4572
4607
4518
4551
0
+1.56(+0.03%)
Oct 12, 2020
4483
4602
4454
4550
0
+127.46(+2.88%)
Oct 09, 2020
4358
4436
4339
4422
0
+86.08(+1.99%)
Oct 08, 2020
4351
4373
4301
4336
0
+19.57(+0.45%)
Oct 07, 2020
4250
4326
4242
4317
0
+98.67(+2.34%)
Oct 06, 2020
4276
4315
4201
4218
0
-85.85(-1.99%)
Oct 05, 2020
4249
4311
4240
4304
0
+80.98(+1.92%)
Oct 02, 2020
4251
4310
4211
4223
0
-112.94(-2.60%)
Oct 01, 2020
4342
4360
4296
4336
0
+51.71(+1.21%)
Sep 30, 2020
4253
4340
4236
4284
0
+32.81(+0.77%)
Sep 29, 2020
4281
4303
4236
4251
0
-32.89(-0.77%)
Sep 28, 2020
4279
4317
4233
4284
0
+70.29(+1.67%)
Sep 25, 2020
4144
4232
4104
4214
0
+82.56(+2.00%)
Sep 24, 2020
4079
4184
4060
4131
0
+32.16(+0.78%)
Sep 23, 2020
4241
4251
4089
4099
0
-147.04(-3.46%)
Sep 22, 2020
4179
4258
4127
4246
0
+121.80(+2.95%)
Sep 21, 2020
4061
4138
4015
4124
0
+13.12(+0.32%)
Sep 18, 2020
4176
4191
4046
4111
0
-54.59(-1.31%)
Sep 17, 2020
4131
4194
4105
4166
0
-52.62(-1.25%)
Sep 16, 2020
4318
4332
4207
4219
0
-69.45(-1.62%)
Sep 15, 2020
4268
4312
4237
4288
0
+67.17(+1.59%)
Sep 14, 2020
4248
4306
4199
4221
0
+23.22(+0.55%)
Sep 11, 2020
4288
4315
4152
4198
0
-38.12(-0.90%)
Sep 10, 2020
4378
4418
4218
4236
0
-101.24(-2.33%)
Sep 09, 2020
4269
4391
4243
4337
0
+150.00(+3.58%)
Sep 08, 2020
4216
4315
4169
4187
0
-182.94(-4.19%)
Sep 04, 2020
4406
4471
4192
4370
0
-79.10(-1.78%)
Sep 03, 2020
4630
4638
4388
4449
0
-231.44(-4.94%)
Sep 02, 2020
4645
4710
4599
4680
0
+65.18(+1.41%)
Sep 01, 2020
4585
4624
4556
4615
0
+46.52(+1.02%)
Aug 31, 2020
4560
4625
4526
4569
0
-5.32(-0.12%)
Aug 28, 2020
4571
4610
4535
4574
0
+24.53(+0.54%)
Aug 27, 2020
4545
4623
4467
4550
0
+19.37(+0.43%)
Aug 26, 2020
4438
4548
4425
4530
0
+130.42(+2.96%)
Aug 25, 2020
4351
4417
4329
4400
0
+46.09(+1.06%)
Aug 24, 2020
4361
4407
4310
4354
0
+26.08(+0.60%)
Aug 21, 2020
4337
4370
4311
4328
0
-22.19(-0.51%)
Aug 20, 2020
4286
4370
4267
4350
0
+60.57(+1.41%)
Aug 19, 2020
4326
4348
4275
4289
0
-36.11(-0.83%)
Aug 18, 2020
4274
4352
4250
4325
0
+81.18(+1.91%)
Aug 17, 2020
4239
4267
4214
4244
0
+26.00(+0.62%)
Aug 14, 2020
4230
4246
4187
4218
0
-5.44(-0.13%)
Aug 13, 2020
4248
4286
4210
4224
0
-36.55(-0.86%)
Aug 12, 2020
4199
4281
4184
4260
0
+95.55(+2.29%)
Aug 11, 2020
4230
4263
4157
4165
0
-83.89(-1.97%)
Aug 10, 2020
4280
4296
4198
4248
0
-38.49(-0.90%)
Aug 07, 2020
4335
4355
4252
4287
0
-67.49(-1.55%)
Aug 06, 2020
4304
4370
4276
4354
0
+38.83(+0.90%)
Aug 05, 2020
4313
4348
4263
4316
0
+27.92(+0.65%)
Aug 04, 2020
4269
4316
4234
4288
0
-9.23(-0.21%)
Aug 03, 2020
4284
4344
4231
4297
0
+78.40(+1.86%)
Jul 31, 2020
4248
4263
4143
4218
0
+65.48(+1.58%)
Jul 30, 2020
4107
4181
4080
4153
0
-5.06(-0.12%)
Jul 29, 2020
4145
4176
4116
4158
0
+38.47(+0.93%)
Jul 28, 2020
4166
4193
4113
4120
0
-54.49(-1.31%)
Jul 27, 2020
4160
4207
4120
4174
0
+48.36(+1.17%)
Jul 24, 2020
4092
4167
4027
4126
0
-55.19(-1.32%)
Jul 23, 2020
4279
4320
4162
4181
0
-135.01(-3.13%)
Jul 22, 2020
4306
4352
4263
4316
0
+9.73(+0.23%)
Jul 21, 2020
4399
4413
4278
4306
0
-46.91(-1.08%)
Jul 20, 2020
4193
4364
4167
4353
0
+197.43(+4.75%)
Jul 17, 2020
4186
4211
4122
4156
0
-16.45(-0.39%)
Jul 16, 2020
4169
4209
4109
4172
0
-44.03(-1.04%)
Jul 15, 2020
4266
4297
4166
4216
0
-40.76(-0.96%)
Jul 14, 2020
4217
4280
4114
4257
0
+16.87(+0.40%)
Jul 13, 2020
4393
4455
4216
4240
0
-115.44(-2.65%)
Jul 10, 2020
4342
4370
4286
4356
0
+9.50(+0.22%)
Jul 09, 2020
4332
4379
4258
4346
0
+61.62(+1.44%)
Jul 08, 2020
4220
4287
4196
4284
0
+60.08(+1.42%)
Jul 07, 2020
4245
4291
4182
4224
0
-30.89(-0.73%)
Jul 06, 2020
4175
4265
4162
4255
0
+130.20(+3.16%)
Jul 02, 2020
4133
4183
4102
4125
0
+23.29(+0.57%)
Jul 01, 2020
4035
4137
4011
4102
0
+59.76(+1.48%)
Jun 30, 2020
3948
4059
3939
4042
0
+93.63(+2.37%)
Jun 29, 2020
3925
3960
3867
3948
0
+20.87(+0.53%)
Jun 26, 2020
3998
4013
3899
3927
0
-66.66(-1.67%)
Jun 25, 2020
3961
4002
3913
3994
0
+34.45(+0.87%)
Jun 24, 2020
4025
4052
3937
3960
0
-66.97(-1.66%)
Jun 23, 2020
4021
4070
3999
4027
0
+31.54(+0.79%)
Jun 22, 2020
3934
4004
3913
3995
0
+70.31(+1.79%)
Jun 19, 2020
3969
3990
3898
3925
0
+0.17(+0.00%)
Jun 18, 2020
3890
3935
3874
3925
0
+32.53(+0.84%)
Jun 17, 2020
3913
3935
3877
3892
0
+4.19(+0.11%)
Jun 16, 2020
3893
3924
3837
3888
0
+69.77(+1.83%)
Jun 15, 2020
3725
3837
3706
3818
0
+43.66(+1.16%)
Jun 12, 2020
3830
3864
3713
3774
0
+19.65(+0.52%)
Jun 11, 2020
3879
3944
3741
3755
0
-200.55(-5.07%)
Jun 10, 2020
3909
4014
3889
3955
0
+78.57(+2.03%)
Jun 09, 2020
3837
3909
3815
3877
0
+33.98(+0.88%)
Jun 08, 2020
3796
3850
3770
3843
0
+38.10(+1.00%)
Jun 05, 2020
3740
3823
3723
3805
0
+65.85(+1.76%)
Jun 04, 2020
3753
3796
3715
3739
0
-27.02(-0.72%)
Jun 03, 2020
3756
3782
3732
3766
0
+12.64(+0.34%)
Jun 02, 2020
3740
3756
3694
3753
0
+22.88(+0.61%)
Jun 01, 2020
3722
3747
3699
3730
0
-4.22(-0.11%)
May 29, 2020
3700
3747
3660
3735
0
+51.70(+1.40%)
May 28, 2020
3676
3740
3654
3683
0
-9.64(-0.26%)
May 27, 2020
3665
3697
3587
3693
0
+15.21(+0.41%)
May 26, 2020
3751
3758
3666
3677
0
-11.46(-0.31%)
May 22, 2020
3691
3715
3664
3689
0
+0.31(+0.01%)
May 21, 2020
3746
3774
3682
3688
0
-60.95(-1.63%)
May 20, 2020
3724
3761
3705
3749
0
+63.35(+1.72%)
May 19, 2020
3691
3744
3670
3686
0
-2.59(-0.07%)
May 18, 2020
3687
3714
3651
3689
0
+43.30(+1.19%)
May 15, 2020
3578
3682
3551
3645
0
+31.42(+0.87%)
May 14, 2020
3554
3622
3523
3614
0
+34.94(+0.98%)
May 13, 2020
3625
3660
3527
3579
0
-31.39(-0.87%)
May 12, 2020
3705
3715
3608
3610
0
-85.80(-2.32%)
May 11, 2020
3640
3716
3633
3696
0
+35.94(+0.98%)
May 08, 2020
3649
3669
3619
3660
0
+38.44(+1.06%)
May 07, 2020
3635
3647
3596
3622
0
+24.66(+0.69%)
May 06, 2020
3590
3627
3571
3597
0
+25.74(+0.72%)
May 05, 2020
3583
3622
3554
3571
0
+22.19(+0.63%)
May 04, 2020
3470
3557
3459
3549
0
+54.96(+1.57%)
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
.