Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 1074 1085 1061 1075 0 +1.21(+0.11%)
Apr 28, 2011 1069 1080 1062 1074 0 -0.10(-0.01%)
Apr 27, 2011 1066 1078 1058 1074 0 +10.87(+1.02%)
Apr 26, 2011 1054 1072 1048 1063 0 +10.52(+1.00%)
Apr 25, 2011 1051 1057 1043 1052 0 +2.62(+0.25%)
Apr 21, 2011 1046 1055 1038 1050 0 +7.07(+0.68%)
Apr 20, 2011 1035 1049 1029 1043 0 +24.80(+2.44%)
Apr 19, 2011 1017 1024 1009 1018 0 +0.46(+0.05%)
Apr 18, 2011 1016 1023 1003 1018 0 -10.78(-1.05%)
Apr 15, 2011 1030 1036 1020 1028 0 -6.80(-0.66%)
Apr 14, 2011 1031 1039 1023 1035 0 -2.87(-0.28%)
Apr 13, 2011 1036 1046 1031 1038 0 +7.69(+0.75%)
Apr 12, 2011 1036 1041 1024 1030 0 -11.30(-1.08%)
Apr 11, 2011 1041 1048 1034 1042 0 +0.85(+0.08%)
Apr 08, 2011 1048 1051 1035 1041 0 -4.04(-0.39%)
Apr 07, 2011 1043 1051 1035 1045 0 +3.46(+0.33%)
Apr 06, 2011 1040 1050 1030 1041 0 +7.28(+0.70%)
Apr 05, 2011 1035 1046 1028 1034 0 +0.26(+0.03%)
Apr 04, 2011 1037 1042 1028 1034 0 -1.84(-0.18%)
Apr 01, 2011 1039 1044 1027 1036 0 +3.47(+0.34%)
Mar 31, 2011 1032 1041 1026 1032 0 -2.36(-0.23%)
Mar 30, 2011 1034 1040 1029 1035 0 +4.92(+0.48%)
Mar 29, 2011 1021 1033 1010 1030 0 +7.40(+0.72%)
Mar 28, 2011 1031 1036 1020 1022 0 -6.26(-0.61%)
Mar 25, 2011 1036 1044 1024 1028 0 +0.59(+0.06%)
Mar 24, 2011 1021 1033 1013 1028 0 +14.50(+1.43%)
Mar 23, 2011 1003 1018 997.49 1013 0 +8.48(+0.84%)
Mar 22, 2011 1008 1012 999.74 1005 0 -2.88(-0.29%)
Mar 21, 2011 1010 1016 1001 1008 0 +18.47(+1.87%)
Mar 18, 2011 996.84 1003 984.66 989.29 0 +5.11(+0.52%)
Mar 17, 2011 991.24 998.13 979.15 984.18 0 +5.41(+0.55%)
Mar 16, 2011 995.99 1005 970.94 978.77 0 -24.45(-2.44%)
Mar 15, 2011 991.57 1010 985.93 1003 0 -16.22(-1.59%)
Mar 14, 2011 1017 1027 1010 1019 0 -7.03(-0.68%)
Mar 11, 2011 1018 1033 1013 1026 0 +4.39(+0.43%)
Mar 10, 2011 1032 1035 1016 1022 0 -20.23(-1.94%)
Mar 09, 2011 1037 1049 1029 1042 0 +3.60(+0.35%)
Mar 08, 2011 1033 1046 1027 1039 0 +5.83(+0.56%)
Mar 07, 2011 1051 1055 1025 1033 0 -14.54(-1.39%)
Mar 04, 2011 1057 1061 1038 1047 0 -8.65(-0.82%)
Mar 03, 2011 1052 1063 1048 1056 0 +14.09(+1.35%)
Mar 02, 2011 1036 1051 1033 1042 0 +4.84(+0.47%)
Mar 01, 2011 1060 1064 1035 1037 0 -18.23(-1.73%)
Feb 28, 2011 1057 1066 1048 1055 0 -0.30(-0.03%)
Feb 25, 2011 1051 1064 1046 1056 0 +9.37(+0.90%)
Feb 24, 2011 1044 1055 1033 1046 0 +0.66(+0.06%)
Feb 23, 2011 1062 1060 1037 1046 0 -17.36(-1.63%)
Feb 22, 2011 1074 1084 1059 1063 0 -24.50(-2.25%)
Feb 18, 2011 1088 1088 1088 0 +3.88(+0.36%)
Feb 17, 2011 1077 1089 1073 1084 0 +2.84(+0.26%)
Feb 16, 2011 1077 1086 1069 1081 0 +8.84(+0.82%)
Feb 15, 2011 1076 1083 1068 1072 0 -8.84(-0.82%)
Feb 14, 2011 1079 1087 1073 1081 0 +0.04(+0.00%)
Feb 11, 2011 1078 1090 1069 1081 0 +1.62(+0.15%)
Feb 10, 2011 1076 1088 1065 1079 0 -12.10(-1.11%)
Feb 09, 2011 1091 1098 1082 1091 0 -1.64(-0.15%)
Feb 08, 2011 1087 1096 1081 1093 0 +4.72(+0.43%)
Feb 07, 2011 1082 1095 1079 1088 0 +7.80(+0.72%)
Feb 04, 2011 1077 1084 1071 1080 0 +3.70(+0.34%)
Feb 03, 2011 1075 1083 1067 1077 0 -1.40(-0.13%)
Feb 02, 2011 1073 1084 1070 1078 0 +3.39(+0.32%)
Feb 01, 2011 1062 1079 1058 1075 0 +17.27(+1.63%)
Jan 31, 2011 1054 1063 1043 1057 0 +4.58(+0.44%)
Jan 28, 2011 1079 1083 1046 1053 0 -26.91(-2.49%)
Jan 27, 2011 1076 1089 1068 1080 0 +6.77(+0.63%)
Jan 26, 2011 1072 1082 1065 1073 0 +3.21(+0.30%)
Jan 25, 2011 1062 1076 1054 1070 0 +6.22(+0.58%)
Jan 24, 2011 1055 1069 1047 1064 0 +8.74(+0.83%)
Jan 21, 2011 1068 1072 1052 1055 0 -6.01(-0.57%)
Jan 20, 2011 1058 1068 1047 1061 0 -3.31(-0.31%)
Jan 19, 2011 1069 1076 1056 1064 0 -3.38(-0.32%)
Jan 18, 2011 1058 1072 1056 1067 0 +8.57(+0.81%)
Jan 14, 2011 1059 1059 1059 0 +5.71(+0.54%)
Jan 13, 2011 1051 1059 1043 1053 0 +2.43(+0.23%)
Jan 12, 2011 1048 1055 1042 1051 0 +7.95(+0.76%)
Jan 11, 2011 1044 1049 1037 1043 0 +3.27(+0.31%)
Jan 10, 2011 1038 1045 1032 1040 0 -4.31(-0.41%)
Jan 07, 2011 1047 1051 1034 1044 0 -2.56(-0.24%)
Jan 06, 2011 1038 1051 1033 1046 0 +8.39(+0.81%)
Jan 05, 2011 1032 1042 1027 1038 0 +1.95(+0.19%)
Jan 04, 2011 1037 1042 1028 1036 0 +1.24(+0.12%)
Jan 03, 2011 1030 1042 1027 1035 0 +10.47(+1.02%)
Dec 31, 2010 1025 1028 1017 1024 0 -1.73(-0.17%)
Dec 30, 2010 1028 1032 1023 1026 0 -2.43(-0.24%)
Dec 29, 2010 1028 1035 1024 1029 0 +1.71(+0.17%)
Dec 28, 2010 1028 1033 1023 1027 0 -0.43(-0.04%)
Dec 27, 2010 1023 1032 1018 1027 0 +0.35(+0.03%)
Dec 23, 2010 1023 1031 1019 1027 0 +0.37(+0.04%)
Dec 22, 2010 1026 1032 1022 1027 0 -1.21(-0.12%)
Dec 21, 2010 1024 1033 1019 1028 0 +6.42(+0.63%)
Dec 20, 2010 1023 1028 1013 1021 0 +1.18(+0.12%)
Dec 17, 2010 1022 1029 1014 1020 0 +5.20(+0.51%)
Dec 16, 2010 1011 1019 1005 1015 0 +4.95(+0.49%)
Dec 15, 2010 1011 1020 1005 1010 0 -2.76(-0.27%)
Dec 14, 2010 1011 1021 1005 1013 0 -1.05(-0.10%)
Dec 10, 2010 1010 1016 1004 1014 0 +6.75(+0.67%)
Dec 09, 2010 1012 1016 1000 1007 0 -0.60(-0.06%)
Dec 08, 2010 1003 1011 997.33 1008 0 +7.02(+0.70%)
Dec 07, 2010 1012 1015 998.50 1001 0 +0.75(+0.08%)
Dec 06, 2010 998.69 1006 993.89 999.87 0 +0.60(+0.06%)
Dec 03, 2010 990.97 1003 988.86 999.27 0 +4.46(+0.45%)
Dec 02, 2010 985.16 998.89 981.02 994.81 0 +12.02(+1.22%)
Dec 01, 2010 977.81 990.18 974.72 982.79 0 +18.74(+1.94%)
Nov 30, 2010 967.66 975.81 958.73 964.04 0 -14.38(-1.47%)
Nov 29, 2010 978.02 984.73 966.89 978.42 0 -4.62(-0.47%)
Nov 26, 2010 983.46 989.79 977.95 983.04 0 -5.96(-0.60%)
Nov 24, 2010 980.07 989.01 989.01 989.01 0 +15.07(+1.55%)
Nov 23, 2010 982.03 986.32 965.75 973.94 0 -14.58(-1.48%)
Nov 22, 2010 980.64 990.88 973.58 988.52 0 +4.09(+0.41%)
Nov 19, 2010 984.16 990.57 976.05 984.44 0 +3.04(+0.31%)
Nov 18, 2010 974.66 989.03 970.91 981.40 0 +16.21(+1.68%)
Nov 17, 2010 968.77 976.59 959.85 965.19 0 -2.34(-0.24%)
Nov 16, 2010 977.62 982.44 961.34 967.53 0 -17.00(-1.73%)
Nov 15, 2010 992.84 999.20 981.40 984.53 0 -6.28(-0.63%)
Nov 12, 2010 1001 1008 985.26 990.82 0 -13.64(-1.36%)
Nov 11, 2010 1000 1010 988.02 1004 0 -25.00(-2.43%)
Nov 10, 2010 1027 1033 1017 1029 0 +1.77(+0.17%)
Nov 09, 2010 1033 1040 1021 1028 0 +0.48(+0.05%)
Nov 08, 2010 1025 1036 1020 1027 0 -0.95(-0.09%)
Nov 05, 2010 1029 1034 1018 1028 0 -1.94(-0.19%)
Nov 04, 2010 1030 1039 1020 1030 0 +2.66(+0.26%)
Nov 03, 2010 1026 1033 1014 1027 0 +3.84(+0.38%)
Nov 02, 2010 1023 1030 1018 1024 0 +15.98(+1.59%)
Nov 01, 2010 1009 1018 1000 1008 0 +2.95(+0.29%)
Oct 29, 2010 1009 1019 998.16 1005 0 -0.93(-0.09%)
Oct 28, 2010 1006 1012 993.36 1006 0 +4.88(+0.49%)
Oct 27, 2010 994.87 1005 987.28 1001 0 +4.00(+0.40%)
Oct 25, 2010 999.38 1007 993.36 996.72 0 +0.65(+0.07%)
Oct 23, 2010 990.38 1001 945.41 996.07 0 +0.49(+0.05%)
Oct 22, 2010 990.53 1000 985.44 995.58 0 +5.83(+0.59%)
Oct 21, 2010 990.48 998.04 978.25 989.76 0 +5.73(+0.58%)
Oct 20, 2010 980.62 993.59 975.88 984.03 0 +6.01(+0.61%)
Oct 19, 2010 978.66 988.98 967.32 978.01 0 -18.62(-1.87%)
Oct 18, 2010 988.88 1002 981.50 996.63 0 +6.47(+0.65%)
Oct 15, 2010 986.20 994.52 975.24 990.16 0 +20.49(+2.11%)
Oct 14, 2010 971.23 977.34 960.35 969.67 0 +1.83(+0.19%)
Oct 13, 2010 964.00 979.00 952.83 967.85 0 +10.45(+1.09%)
Oct 12, 2010 948.36 961.28 941.58 957.40 0 +8.18(+0.86%)
Oct 11, 2010 952.38 958.79 945.12 949.22 0 -1.67(-0.18%)
Oct 08, 2010 947.13 953.99 936.78 950.89 0 +5.99(+0.63%)
Oct 07, 2010 947.53 952.19 935.72 944.90 0 +1.96(+0.21%)
Oct 06, 2010 946.04 954.10 932.89 942.95 0 -3.68(-0.39%)
Oct 05, 2010 938.36 950.52 933.32 946.63 0 +17.81(+1.92%)
Oct 04, 2010 932.68 938.64 921.88 928.82 0 -9.03(-0.96%)
Oct 01, 2010 943.65 953.15 930.87 937.85 0 +0.53(+0.06%)
Sep 30, 2010 943.85 954.51 930.53 937.32 0 -6.19(-0.66%)
Sep 29, 2010 942.29 950.60 935.22 943.51 0 -1.25(-0.13%)
Sep 28, 2010 945.67 952.01 929.81 944.76 0 +0.86(+0.09%)
Sep 27, 2010 944.37 952.80 938.14 943.90 0 -0.80(-0.08%)
Sep 24, 2010 937.23 949.95 931.84 944.70 0 +19.62(+2.12%)
Sep 23, 2010 923.69 935.96 917.75 925.09 0 -2.39(-0.26%)
Sep 22, 2010 926.33 935.48 916.96 927.48 0 -2.87(-0.31%)
Sep 21, 2010 932.76 941.45 922.31 930.34 0 -2.08(-0.22%)
Sep 20, 2010 923.87 936.33 917.73 932.42 0 +10.37(+1.12%)
Sep 17, 2010 920.37 931.90 912.26 922.06 0 +11.72(+1.29%)
Sep 15, 2010 906.04 914.93 901.15 910.34 0 +4.04(+0.45%)
Sep 14, 2010 900.19 917.69 896.36 906.30 0 +4.97(+0.55%)
Sep 13, 2010 890.42 906.23 887.21 901.33 0 +20.14(+2.29%)
Sep 10, 2010 879.44 886.60 872.08 881.19 0 +2.62(+0.30%)
Sep 09, 2010 885.66 888.65 875.08 878.58 0 +3.24(+0.37%)
Sep 08, 2010 874.93 882.55 866.63 875.34 0 +0.49(+0.06%)
Sep 07, 2010 881.52 886.08 871.83 874.85 0 +0.41(+0.05%)
Sep 06, 2010 872.37 882.83 857.21 874.45 0 -6.69(-0.76%)
Sep 03, 2010 877.77 885.05 872.23 881.14 0 +14.79(+1.71%)
Sep 02, 2010 863.14 870.26 856.92 866.34 0 +5.36(+0.62%)
Sep 01, 2010 850.75 865.99 846.81 860.99 0 +22.31(+2.66%)
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%)
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%)
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.