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 (%)
Jun 30, 2010
854.05
866.99
843.48
846.35
0
-11.63(-1.36%)
Jun 29, 2010
876.09
882.11
851.13
857.98
0
-33.22(-3.73%)
Jun 25, 2010
899.58
905.62
883.13
891.20
0
-3.33(-0.37%)
Jun 24, 2010
904.81
913.46
890.49
894.53
0
-16.16(-1.78%)
Jun 23, 2010
916.52
922.04
903.74
910.70
0
-4.54(-0.50%)
Jun 22, 2010
926.18
936.75
913.28
915.23
0
-9.10(-0.98%)
Jun 21, 2010
943.15
947.36
919.24
924.33
0
-9.71(-1.04%)
Jun 18, 2010
934.70
941.32
927.70
934.03
0
-0.14(-0.01%)
Jun 17, 2010
936.84
941.28
923.39
934.17
0
+1.98(+0.21%)
Jun 16, 2010
929.63
939.01
922.10
932.19
0
-0.93(-0.10%)
Jun 15, 2010
915.57
935.72
910.41
933.12
0
+25.50(+2.81%)
Jun 14, 2010
918.72
924.51
906.37
907.63
0
-2.29(-0.25%)
Jun 11, 2010
892.61
912.39
889.22
909.92
0
+10.52(+1.17%)
Jun 10, 2010
895.67
903.55
885.28
899.40
0
+19.93(+2.27%)
Jun 09, 2010
892.38
902.81
876.16
879.48
0
-7.52(-0.85%)
Jun 08, 2010
889.09
892.67
871.58
887.00
0
-1.26(-0.14%)
Jun 07, 2010
906.17
911.10
886.36
888.25
0
-15.30(-1.69%)
Jun 04, 2010
913.13
928.31
898.45
903.55
0
-30.67(-3.28%)
Jun 03, 2010
926.07
938.22
917.80
934.22
0
+12.16(+1.32%)
Jun 02, 2010
909.69
923.08
897.36
922.06
0
+20.95(+2.32%)
Jun 01, 2010
902.17
921.19
896.79
901.11
0
-6.47(-0.71%)
May 28, 2010
907.58
907.58
907.58
0
-10.32(-1.12%)
May 27, 2010
906.28
921.86
900.35
917.90
0
+30.14(+3.40%)
May 26, 2010
907.62
919.29
882.39
887.76
0
-12.34(-1.37%)
May 25, 2010
879.77
903.40
873.07
900.10
0
-1.52(-0.17%)
May 24, 2010
908.68
919.99
896.78
901.62
0
-7.08(-0.78%)
May 21, 2010
887.91
919.63
881.93
908.70
0
-0.96(-0.11%)
May 20, 2010
910.77
930.09
902.17
909.65
0
-30.65(-3.26%)
May 19, 2010
944.59
953.31
927.10
940.30
0
-5.53(-0.58%)
May 18, 2010
964.74
968.91
941.30
945.83
0
-14.37(-1.50%)
May 17, 2010
960.80
966.48
941.30
960.20
0
+0.09(+0.01%)
May 14, 2010
967.38
971.73
946.80
960.11
0
-15.49(-1.59%)
May 13, 2010
984.46
995.72
971.78
975.60
0
-12.74(-1.29%)
May 12, 2010
974.14
994.98
968.79
988.33
0
+19.68(+2.03%)
May 11, 2010
982.17
989.54
962.16
968.66
0
-5.86(-0.60%)
May 10, 2010
970.64
984.99
963.55
974.52
0
+41.31(+4.43%)
May 07, 2010
951.79
960.41
912.15
933.21
0
-17.64(-1.86%)
May 06, 2010
973.73
992.87
888.05
950.86
0
-33.74(-3.43%)
May 05, 2010
985.10
994.58
974.80
984.59
0
-4.79(-0.48%)
May 04, 2010
1011
1012
980.40
989.38
0
-32.28(-3.16%)
May 03, 2010
1014
1028
1009
1022
0
+12.00(+1.19%)
Apr 30, 2010
1029
1032
1008
1010
0
-17.22(-1.68%)
Apr 29, 2010
1023
1034
1017
1027
0
+6.29(+0.62%)
Apr 28, 2010
1023
1029
1011
1021
0
-1.04(-0.10%)
Apr 27, 2010
1034
1043
1018
1022
0
-17.95(-1.73%)
Apr 26, 2010
1040
1048
1032
1040
0
-0.20(-0.02%)
Apr 23, 2010
1037
1048
1028
1040
0
-0.72(-0.07%)
Apr 22, 2010
1032
1045
1021
1040
0
+1.59(+0.15%)
Apr 21, 2010
1039
1047
1031
1039
0
-0.11(-0.01%)
Apr 20, 2010
1038
1045
1030
1039
0
+3.38(+0.33%)
Apr 19, 2010
1029
1040
1021
1036
0
+5.35(+0.52%)
Apr 16, 2010
1038
1047
1026
1030
0
-17.15(-1.64%)
Apr 15, 2010
1042
1051
1037
1047
0
+5.85(+0.56%)
Apr 14, 2010
1035
1046
1030
1042
0
+16.13(+1.57%)
Apr 13, 2010
1019
1030
1013
1025
0
+4.17(+0.41%)
Apr 12, 2010
1018
1027
1015
1021
0
+2.68(+0.26%)
Apr 09, 2010
1011
1021
1006
1019
0
+8.68(+0.86%)
Apr 08, 2010
1001
1014
995.53
1010
0
+5.92(+0.59%)
Apr 07, 2010
1004
1012
997.76
1004
0
-2.37(-0.24%)
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
.