Skip to main content
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 (%)
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.