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 (%)
Aug 31, 2010
840.13
847.96
832.23
838.68
0
-6.91(-0.82%)
Aug 30, 2010
854.51
860.21
844.04
845.59
0
-10.06(-1.18%)
Aug 27, 2010
850.32
859.85
836.42
855.65
0
+6.25(+0.74%)
Aug 26, 2010
858.50
864.14
846.17
849.41
0
-8.22(-0.96%)
Aug 25, 2010
850.58
862.55
846.04
857.63
0
+2.34(+0.27%)
Aug 24, 2010
860.19
866.03
852.07
855.29
0
-14.51(-1.67%)
Aug 23, 2010
879.95
885.79
865.96
869.80
0
-6.68(-0.76%)
Aug 20, 2010
877.47
884.19
869.29
876.49
0
-3.07(-0.35%)
Aug 19, 2010
886.54
892.70
873.46
879.56
0
-13.44(-1.51%)
Aug 18, 2010
889.99
899.70
882.37
893.00
0
+3.76(+0.42%)
Aug 17, 2010
889.16
898.71
883.22
889.24
0
+8.27(+0.94%)
Aug 16, 2010
872.55
887.60
868.92
880.97
0
+5.18(+0.59%)
Aug 13, 2010
877.98
885.74
871.81
875.79
0
-4.74(-0.54%)
Aug 12, 2010
876.55
888.73
869.65
880.53
0
-19.46(-2.16%)
Aug 11, 2010
907.38
909.89
893.91
900.00
0
-21.39(-2.32%)
Aug 10, 2010
923.74
929.52
912.25
921.38
0
-11.10(-1.19%)
Aug 09, 2010
930.18
939.14
923.09
932.48
0
+8.22(+0.89%)
Aug 06, 2010
918.79
935.98
910.80
924.25
0
-10.42(-1.12%)
Aug 05, 2010
933.23
938.75
925.97
934.68
0
-3.30(-0.35%)
Aug 04, 2010
934.43
946.23
924.31
937.98
0
+5.14(+0.55%)
Aug 03, 2010
933.38
938.39
925.36
932.84
0
-3.05(-0.33%)
Aug 02, 2010
924.47
940.02
919.73
935.89
0
+20.89(+2.28%)
Jul 30, 2010
912.52
922.00
903.93
915.00
0
-4.57(-0.50%)
Jul 29, 2010
930.01
946.14
909.87
919.58
0
-5.95(-0.64%)
Jul 28, 2010
930.88
935.85
920.49
925.52
0
-6.42(-0.69%)
Jul 27, 2010
935.60
939.37
924.15
931.95
0
-1.17(-0.13%)
Jul 26, 2010
926.94
934.97
920.89
933.12
0
+5.03(+0.54%)
Jul 23, 2010
916.07
931.68
908.18
928.09
0
+4.37(+0.47%)
Jul 22, 2010
911.40
928.92
909.42
923.72
0
+21.08(+2.33%)
Jul 21, 2010
918.57
921.37
897.95
902.64
0
-16.58(-1.80%)
Jul 20, 2010
902.07
920.65
890.42
919.22
0
+3.56(+0.39%)
Jul 19, 2010
908.44
920.86
903.51
915.66
0
+11.95(+1.32%)
Jul 16, 2010
920.53
928.86
900.82
903.71
0
-27.96(-3.00%)
Jul 15, 2010
928.67
935.41
916.31
931.66
0
+1.38(+0.15%)
Jul 14, 2010
928.31
940.54
919.99
930.28
0
+10.66(+1.16%)
Jul 13, 2010
914.68
930.21
907.58
919.63
0
+16.34(+1.81%)
Jul 12, 2010
893.54
907.17
891.73
903.28
0
+9.69(+1.08%)
Jul 09, 2010
892.26
897.56
885.07
893.59
0
+3.58(+0.40%)
Jul 08, 2010
890.23
895.70
877.13
890.01
0
+5.88(+0.67%)
Jul 07, 2010
858.24
885.30
854.90
884.13
0
+28.91(+3.38%)
Jul 06, 2010
856.66
869.10
846.15
855.22
0
+11.29(+1.34%)
Jul 02, 2010
846.06
852.90
836.47
843.93
0
-1.43(-0.17%)
Jul 01, 2010
846.31
855.84
832.49
845.35
0
-1.00(-0.12%)
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%)
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
.