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 (%)
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%)
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
.