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 (%)
May 31, 2012
1053
1061
1040
1050
0
-3.88(-0.37%)
May 30, 2012
1055
1061
1046
1054
0
-11.53(-1.08%)
May 29, 2012
1063
1075
1055
1066
0
+12.48(+1.19%)
May 25, 2012
1053
1053
1053
0
-4.48(-0.42%)
May 24, 2012
1068
1072
1047
1058
0
-8.64(-0.81%)
May 23, 2012
1061
1071
1045
1066
0
-8.15(-0.76%)
May 22, 2012
1081
1085
1065
1074
0
-4.66(-0.43%)
May 21, 2012
1061
1082
1054
1079
0
+17.20(+1.62%)
May 18, 2012
1083
1088
1056
1062
0
-16.56(-1.54%)
May 17, 2012
1092
1099
1077
1078
0
-11.75(-1.08%)
May 16, 2012
1099
1107
1083
1090
0
-3.39(-0.31%)
May 15, 2012
1099
1111
1089
1093
0
-4.16(-0.38%)
May 14, 2012
1098
1110
1091
1098
0
-10.11(-0.91%)
May 11, 2012
1102
1121
1097
1108
0
+2.80(+0.25%)
May 10, 2012
1114
1123
1096
1105
0
-14.51(-1.30%)
May 09, 2012
1108
1127
1101
1119
0
-0.03(-0.00%)
May 08, 2012
1120
1128
1103
1119
0
-9.21(-0.82%)
May 07, 2012
1127
1138
1121
1129
0
-4.06(-0.36%)
May 04, 2012
1149
1153
1130
1133
0
-26.11(-2.25%)
May 03, 2012
1169
1174
1154
1159
0
-8.46(-0.72%)
May 02, 2012
1161
1171
1155
1167
0
-0.16(-0.01%)
May 01, 2012
1162
1177
1158
1167
0
+4.37(+0.38%)
Apr 30, 2012
1159
1170
1154
1163
0
+0.61(+0.05%)
Apr 27, 2012
1160
1170
1153
1162
0
+12.98(+1.13%)
Apr 26, 2012
1139
1154
1135
1150
0
+10.15(+0.89%)
Apr 25, 2012
1130
1143
1126
1139
0
+15.44(+1.37%)
Apr 24, 2012
1126
1138
1117
1124
0
-0.07(-0.01%)
Apr 23, 2012
1124
1130
1114
1124
0
-9.30(-0.82%)
Apr 20, 2012
1138
1149
1129
1133
0
+7.21(+0.64%)
Apr 19, 2012
1132
1147
1118
1126
0
-7.80(-0.69%)
Apr 18, 2012
1133
1144
1126
1134
0
-10.34(-0.90%)
Apr 17, 2012
1134
1151
1131
1144
0
+16.99(+1.51%)
Apr 16, 2012
1137
1142
1119
1127
0
-5.02(-0.44%)
Apr 13, 2012
1144
1149
1128
1132
0
-14.37(-1.25%)
Apr 12, 2012
1133
1151
1128
1147
0
+19.85(+1.76%)
Apr 11, 2012
1127
1135
1118
1127
0
+6.61(+0.59%)
Apr 10, 2012
1139
1145
1116
1120
0
-17.76(-1.56%)
Apr 09, 2012
1137
1147
1131
1138
0
-11.73(-1.02%)
Apr 05, 2012
1142
1155
1138
1150
0
+2.24(+0.20%)
Apr 04, 2012
1155
1160
1139
1147
0
-19.41(-1.66%)
Apr 03, 2012
1173
1179
1158
1167
0
-8.03(-0.68%)
Apr 02, 2012
1167
1180
1161
1175
0
+5.31(+0.45%)
Mar 30, 2012
1176
1180
1164
1170
0
-0.61(-0.05%)
Mar 29, 2012
1163
1176
1157
1170
0
+1.51(+0.13%)
Mar 28, 2012
1175
1182
1161
1169
0
-3.52(-0.30%)
Mar 27, 2012
1175
1182
1168
1172
0
-1.46(-0.12%)
Mar 26, 2012
1162
1175
1158
1174
0
+18.84(+1.63%)
Mar 23, 2012
1155
1161
1145
1155
0
+0.85(+0.07%)
Mar 22, 2012
1151
1162
1144
1154
0
-2.55(-0.22%)
Mar 21, 2012
1162
1172
1150
1156
0
-1.43(-0.12%)
Mar 20, 2012
1152
1164
1143
1158
0
+1.02(+0.09%)
Mar 19, 2012
1154
1165
1147
1157
0
-0.03(-0.00%)
Mar 16, 2012
1160
1165
1151
1157
0
-1.34(-0.12%)
Mar 15, 2012
1152
1162
1146
1158
0
+6.12(+0.53%)
Mar 14, 2012
1150
1161
1145
1152
0
-2.45(-0.21%)
Mar 13, 2012
1140
1156
1136
1155
0
+20.26(+1.79%)
Mar 12, 2012
1132
1140
1125
1134
0
-0.35(-0.03%)
Mar 09, 2012
1136
1143
1129
1135
0
+0.05(+0.00%)
Mar 08, 2012
1133
1141
1126
1135
0
+9.44(+0.84%)
Mar 07, 2012
1121
1130
1117
1125
0
+7.96(+0.71%)
Mar 06, 2012
1118
1129
1107
1117
0
-12.88(-1.14%)
Mar 05, 2012
1134
1140
1121
1130
0
-4.36(-0.38%)
Mar 02, 2012
1134
1143
1129
1134
0
-1.85(-0.16%)
Mar 01, 2012
1131
1142
1124
1136
0
+10.00(+0.89%)
Feb 29, 2012
1136
1142
1122
1126
0
-9.72(-0.86%)
Feb 28, 2012
1126
1139
1122
1136
0
+10.55(+0.94%)
Feb 27, 2012
1117
1132
1113
1125
0
-1.10(-0.10%)
Feb 24, 2012
1127
1133
1119
1127
0
+5.79(+0.52%)
Feb 23, 2012
1113
1128
1104
1121
0
+3.87(+0.35%)
Feb 22, 2012
1122
1132
1112
1117
0
-8.17(-0.73%)
Feb 21, 2012
1124
1134
1116
1125
0
+2.29(+0.20%)
Feb 17, 2012
1123
1123
1123
0
+0.00(+0.00%)
Feb 16, 2012
1104
1127
1100
1123
0
+18.72(+1.70%)
Feb 15, 2012
1113
1119
1100
1104
0
-7.53(-0.68%)
Feb 14, 2012
1110
1117
1099
1112
0
-2.57(-0.23%)
Feb 13, 2012
1114
1120
1106
1114
0
+6.82(+0.62%)
Feb 10, 2012
1107
1114
1100
1107
0
-8.37(-0.75%)
Feb 09, 2012
1115
1122
1106
1116
0
+0.67(+0.06%)
Feb 08, 2012
1109
1119
1102
1115
0
+5.24(+0.47%)
Feb 07, 2012
1105
1115
1100
1110
0
+2.29(+0.21%)
Feb 06, 2012
1103
1112
1098
1108
0
-1.16(-0.10%)
Feb 03, 2012
1103
1113
1098
1109
0
+15.84(+1.45%)
Feb 02, 2012
1093
1102
1086
1093
0
+1.66(+0.15%)
Feb 01, 2012
1088
1099
1081
1091
0
+4.58(+0.42%)
Jan 31, 2012
1092
1095
1076
1087
0
-0.68(-0.06%)
Jan 30, 2012
1075
1091
1068
1087
0
+3.18(+0.29%)
Jan 27, 2012
1079
1091
1074
1084
0
+1.89(+0.17%)
Jan 26, 2012
1088
1095
1076
1082
0
-1.50(-0.14%)
Jan 25, 2012
1079
1090
1068
1084
0
+0.98(+0.09%)
Jan 24, 2012
1076
1090
1070
1083
0
+3.68(+0.34%)
Jan 23, 2012
1076
1090
1068
1079
0
+0.92(+0.09%)
Jan 20, 2012
1065
1083
1057
1078
0
+11.57(+1.08%)
Jan 19, 2012
1064
1074
1057
1067
0
+7.60(+0.72%)
Jan 18, 2012
1046
1063
1041
1059
0
+14.52(+1.39%)
Jan 17, 2012
1047
1055
1039
1044
0
+5.65(+0.54%)
Jan 13, 2012
1039
1039
1039
0
-2.63(-0.25%)
Jan 12, 2012
1043
1047
1031
1041
0
+2.85(+0.27%)
Jan 11, 2012
1032
1044
1027
1039
0
+2.51(+0.24%)
Jan 10, 2012
1043
1051
1031
1036
0
+1.15(+0.11%)
Jan 09, 2012
1042
1047
1028
1035
0
-7.33(-0.70%)
Jan 06, 2012
1039
1051
1030
1042
0
+1.53(+0.15%)
Jan 05, 2012
1034
1045
1027
1041
0
+2.79(+0.27%)
Jan 04, 2012
1030
1044
1023
1038
0
+28.19(+2.79%)
Dec 30, 2011
1015
1019
1007
1010
0
-4.90(-0.48%)
Dec 29, 2011
1007
1016
1002
1015
0
+9.24(+0.92%)
Dec 28, 2011
1016
1019
1002
1005
0
-10.09(-0.99%)
Dec 27, 2011
1015
1024
1010
1016
0
+0.46(+0.05%)
Dec 23, 2011
1015
1015
1015
0
+17.61(+1.77%)
Dec 21, 2011
1009
1016
981.46
997.43
0
-34.78(-3.37%)
Dec 20, 2011
1023
1037
1019
1032
0
+23.74(+2.35%)
Dec 19, 2011
1026
1028
1005
1008
0
-12.90(-1.26%)
Dec 16, 2011
1028
1041
1014
1021
0
-1.35(-0.13%)
Dec 15, 2011
1036
1041
1018
1023
0
-3.94(-0.38%)
Dec 14, 2011
1038
1042
1018
1027
0
-15.59(-1.50%)
Dec 13, 2011
1060
1068
1037
1042
0
-10.85(-1.03%)
Dec 12, 2011
1056
1060
1042
1053
0
-17.62(-1.65%)
Dec 09, 2011
1055
1076
1052
1071
0
+17.91(+1.70%)
Dec 08, 2011
1065
1074
1050
1053
0
-19.98(-1.86%)
Dec 07, 2011
1065
1079
1055
1073
0
+3.06(+0.29%)
Dec 06, 2011
1070
1080
1062
1070
0
+0.38(+0.04%)
Dec 05, 2011
1072
1081
1062
1069
0
+12.33(+1.17%)
Dec 02, 2011
1068
1075
1055
1057
0
-3.97(-0.37%)
Dec 01, 2011
1053
1068
1045
1061
0
+6.29(+0.60%)
Nov 30, 2011
1041
1059
1034
1055
0
+41.12(+4.06%)
Nov 29, 2011
1021
1030
1010
1014
0
-6.04(-0.59%)
Nov 28, 2011
1013
1024
1006
1020
0
+35.41(+3.60%)
Nov 25, 2011
987.13
1003
980.26
984.21
0
-8.10(-0.82%)
Nov 23, 2011
992.31
992.31
992.31
0
-21.32(-2.10%)
Nov 22, 2011
1013
1023
1000
1014
0
-4.55(-0.45%)
Nov 21, 2011
1028
1033
1006
1018
0
-22.45(-2.16%)
Nov 18, 2011
1050
1055
1034
1041
0
-9.12(-0.87%)
Nov 17, 2011
1071
1075
1039
1050
0
-22.23(-2.07%)
Nov 16, 2011
1083
1094
1070
1072
0
-20.72(-1.90%)
Nov 15, 2011
1079
1099
1073
1093
0
+11.07(+1.02%)
Nov 14, 2011
1083
1094
1074
1082
0
-2.31(-0.21%)
Nov 11, 2011
1070
1091
1067
1084
0
+25.55(+2.41%)
Nov 10, 2011
1065
1070
1047
1058
0
+7.84(+0.75%)
Nov 09, 2011
1070
1075
1045
1051
0
-40.64(-3.72%)
Nov 08, 2011
1086
1095
1073
1091
0
+11.98(+1.11%)
Nov 07, 2011
1064
1083
1055
1079
0
+12.33(+1.16%)
Nov 04, 2011
1070
1074
1056
1067
0
-10.40(-0.97%)
Nov 03, 2011
1061
1079
1049
1077
0
+22.47(+2.13%)
Nov 02, 2011
1053
1063
1043
1055
0
+11.83(+1.13%)
Nov 01, 2011
1048
1059
1036
1043
0
-28.37(-2.65%)
Oct 31, 2011
1079
1088
1069
1071
0
-21.19(-1.94%)
Oct 28, 2011
1082
1098
1076
1093
0
+5.24(+0.48%)
Oct 27, 2011
1077
1095
1067
1087
0
+33.49(+3.18%)
Oct 26, 2011
1062
1067
1033
1054
0
-7.08(-0.67%)
Oct 25, 2011
1074
1081
1056
1061
0
-16.10(-1.49%)
Oct 24, 2011
1062
1084
1059
1077
0
+13.62(+1.28%)
Oct 21, 2011
1059
1069
1050
1063
0
+14.97(+1.43%)
Oct 20, 2011
1052
1058
1032
1048
0
-2.29(-0.22%)
Oct 19, 2011
1063
1073
1044
1051
0
-12.26(-1.15%)
Oct 18, 2011
1047
1068
1036
1063
0
+8.33(+0.79%)
Oct 17, 2011
1066
1074
1048
1055
0
-19.73(-1.84%)
Oct 14, 2011
1070
1080
1060
1074
0
+21.90(+2.08%)
Oct 13, 2011
1042
1057
1035
1052
0
+6.75(+0.65%)
Oct 12, 2011
1048
1059
1040
1046
0
+4.99(+0.48%)
Oct 11, 2011
1032
1046
1027
1041
0
+3.10(+0.30%)
Oct 10, 2011
1020
1040
1016
1038
0
+30.99(+3.08%)
Oct 07, 2011
1009
1020
997.14
1007
0
+1.79(+0.18%)
Oct 06, 2011
994.32
1007
982.04
1005
0
+20.62(+2.10%)
Oct 05, 2011
959.94
990.75
948.04
984.21
0
+23.83(+2.48%)
Oct 04, 2011
927.94
963.29
916.75
960.38
0
+20.95(+2.23%)
Oct 03, 2011
956.01
971.57
938.04
939.43
0
-21.24(-2.21%)
Sep 30, 2011
973.94
986.78
959.27
960.66
0
-27.78(-2.81%)
Sep 29, 2011
1005
1014
969.98
988.44
0
-1.18(-0.12%)
Sep 28, 2011
1004
1017
986.22
989.62
0
-8.36(-0.84%)
Sep 27, 2011
1001
1016
989.39
997.98
0
+11.70(+1.19%)
Sep 26, 2011
972.52
989.43
956.37
986.28
0
+20.00(+2.07%)
Sep 23, 2011
948.31
971.40
940.71
966.28
0
+9.01(+0.94%)
Sep 22, 2011
962.98
975.75
941.32
957.27
0
-32.99(-3.33%)
Sep 21, 2011
1008
1027
986.23
990.26
0
-9.16(-0.92%)
Sep 20, 2011
1010
1022
992.37
999.42
0
-7.92(-0.79%)
Sep 19, 2011
995.21
1013
984.25
1007
0
-3.01(-0.30%)
Sep 16, 2011
1002
1015
993.26
1010
0
+12.23(+1.22%)
Sep 15, 2011
987.49
1001
977.20
998.12
0
+22.40(+2.30%)
Sep 14, 2011
965.89
988.62
954.39
975.72
0
+14.82(+1.54%)
Sep 13, 2011
951.60
965.78
943.67
960.91
0
+11.57(+1.22%)
Sep 12, 2011
925.60
950.42
922.45
949.34
0
+12.22(+1.30%)
Sep 09, 2011
951.20
958.73
930.67
937.12
0
-22.60(-2.36%)
Sep 08, 2011
963.04
979.09
951.33
959.72
0
-6.57(-0.68%)
Sep 07, 2011
956.08
968.71
948.47
966.29
0
+24.62(+2.61%)
Sep 06, 2011
923.22
944.95
918.01
941.67
0
-7.50(-0.79%)
Sep 02, 2011
949.17
949.17
949.17
0
-22.25(-2.29%)
Sep 01, 2011
982.12
993.65
968.63
971.42
0
-10.77(-1.10%)
Aug 31, 2011
980.78
994.11
972.07
982.19
0
+6.54(+0.67%)
Aug 30, 2011
968.01
982.35
958.50
975.65
0
+2.56(+0.26%)
Aug 29, 2011
955.40
974.03
952.17
973.09
0
+28.70(+3.04%)
Aug 26, 2011
920.95
950.29
912.68
944.39
0
+21.41(+2.32%)
Aug 25, 2011
942.35
948.89
918.55
922.98
0
-15.03(-1.60%)
Aug 24, 2011
927.93
942.65
918.44
938.01
0
+8.88(+0.96%)
Aug 23, 2011
901.17
930.93
896.28
929.12
0
+33.92(+3.79%)
Aug 22, 2011
908.71
915.25
888.45
895.20
0
+6.46(+0.73%)
Aug 19, 2011
899.02
921.55
883.44
888.74
0
-28.36(-3.09%)
Aug 18, 2011
938.08
949.68
899.91
917.10
0
-51.88(-5.35%)
Aug 17, 2011
976.81
987.65
958.14
968.98
0
-11.20(-1.14%)
Aug 16, 2011
982.18
992.98
965.65
980.18
0
-10.61(-1.07%)
Aug 15, 2011
983.64
997.39
975.13
990.79
0
+11.47(+1.17%)
Aug 12, 2011
980.37
989.86
963.28
979.33
0
+5.61(+0.58%)
Aug 11, 2011
946.54
985.21
939.75
973.72
0
+42.23(+4.53%)
Aug 10, 2011
956.05
966.25
926.60
931.48
0
-44.75(-4.58%)
Aug 09, 2011
960.80
977.64
919.14
976.23
0
+38.44(+4.10%)
Aug 08, 2011
961.55
981.94
933.63
937.79
0
-54.87(-5.53%)
Aug 05, 2011
1003
1013
961.81
992.67
0
-2.26(-0.23%)
Aug 04, 2011
1027
1034
993.78
994.92
0
-48.11(-4.61%)
Aug 03, 2011
1035
1049
1018
1043
0
+7.05(+0.68%)
Aug 02, 2011
1050
1065
1035
1036
0
-24.79(-2.34%)
Aug 01, 2011
1073
1083
1044
1061
0
-5.45(-0.51%)
Jul 29, 2011
1064
1082
1057
1066
0
-9.95(-0.92%)
Jul 28, 2011
1069
1090
1065
1076
0
+4.90(+0.46%)
Jul 27, 2011
1087
1094
1066
1071
0
-23.64(-2.16%)
Jul 26, 2011
1087
1102
1081
1095
0
+5.50(+0.50%)
Jul 25, 2011
1081
1098
1078
1089
0
-2.83(-0.26%)
Jul 22, 2011
1084
1096
1075
1092
0
+11.87(+1.10%)
Jul 21, 2011
1072
1089
1062
1080
0
+7.05(+0.66%)
Jul 20, 2011
1081
1088
1069
1073
0
-11.28(-1.04%)
Jul 19, 2011
1060
1087
1059
1085
0
+34.11(+3.25%)
Jul 18, 2011
1050
1060
1040
1050
0
-8.04(-0.76%)
Jul 15, 2011
1054
1065
1047
1059
0
+20.31(+1.96%)
Jul 14, 2011
1050
1061
1034
1038
0
-10.98(-1.05%)
Jul 13, 2011
1052
1064
1045
1049
0
+3.86(+0.37%)
Jul 12, 2011
1051
1061
1039
1045
0
-6.44(-0.61%)
Jul 11, 2011
1060
1066
1047
1052
0
-19.53(-1.82%)
Jul 08, 2011
1064
1075
1057
1071
0
-4.75(-0.44%)
Jul 07, 2011
1067
1082
1063
1076
0
+15.14(+1.43%)
Jul 06, 2011
1053
1064
1048
1061
0
+6.59(+0.63%)
Jul 05, 2011
1051
1060
1044
1054
0
+3.27(+0.31%)
Jul 01, 2011
1051
1051
1051
0
+13.50(+1.30%)
Jun 30, 2011
1026
1042
1023
1038
0
+15.90(+1.56%)
Jun 29, 2011
1021
1027
1012
1022
0
+3.19(+0.31%)
Jun 28, 2011
1007
1023
1002
1018
0
+14.45(+1.44%)
Jun 27, 2011
985.91
1012
981.46
1004
0
+19.12(+1.94%)
Jun 24, 2011
996.95
999.98
981.25
984.90
0
-18.84(-1.88%)
Jun 23, 2011
990.27
1006
980.63
1004
0
+2.95(+0.29%)
Jun 22, 2011
1006
1012
998.80
1001
0
-9.44(-0.93%)
Jun 21, 2011
997.04
1014
990.55
1010
0
+17.25(+1.74%)
Jun 20, 2011
992.47
997.04
982.84
992.98
0
+8.11(+0.82%)
Jun 17, 2011
995.12
999.20
979.56
984.87
0
+2.27(+0.23%)
Jun 16, 2011
982.60
993.55
972.74
982.60
0
-0.49(-0.05%)
Jun 15, 2011
992.35
999.12
978.84
983.09
0
-19.33(-1.93%)
Jun 14, 2011
999.70
1010
995.16
1002
0
+12.32(+1.24%)
Jun 13, 2011
991.12
1000
982.63
990.10
0
+3.12(+0.32%)
Jun 10, 2011
998.50
1003
984.51
986.98
0
-13.54(-1.35%)
Jun 09, 2011
1001
1008
993.88
1001
0
+3.37(+0.34%)
Jun 08, 2011
999.33
1007
991.50
997.15
0
-7.21(-0.72%)
Jun 07, 2011
1012
1017
1001
1004
0
-3.34(-0.33%)
Jun 06, 2011
1013
1019
1002
1008
0
-3.36(-0.33%)
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
.