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 (%)
May 31, 2017 1895 1900 1875 1885 0 -5.39(-0.29%)
May 30, 2017 1883 1896 1881 1890 0 +4.49(+0.24%)
May 26, 2017 1884 1892 1876 1886 0 +2.49(+0.13%)
May 25, 2017 1872 1891 1868 1883 0 +16.78(+0.90%)
May 24, 2017 1864 1871 1852 1867 0 +7.51(+0.40%)
May 23, 2017 1863 1867 1851 1859 0 +2.17(+0.12%)
May 22, 2017 1842 1862 1837 1857 0 +18.70(+1.02%)
May 19, 2017 1841 1854 1831 1838 0 +3.85(+0.21%)
May 18, 2017 1823 1844 1813 1834 0 -3.41(-0.19%)
May 17, 2017 1868 1874 1836 1838 0 -40.97(-2.18%)
May 16, 2017 1866 1883 1860 1879 0 +15.99(+0.86%)
May 15, 2017 1857 1868 1850 1863 0 +6.26(+0.34%)
May 12, 2017 1856 1863 1844 1857 0 +5.35(+0.29%)
May 11, 2017 1852 1859 1840 1851 0 -12.05(-0.65%)
May 10, 2017 1866 1872 1855 1863 0 -2.79(-0.15%)
May 09, 2017 1866 1876 1859 1866 0 -0.35(-0.02%)
May 08, 2017 1864 1872 1855 1866 0 +2.01(+0.11%)
May 05, 2017 1863 1870 1850 1864 0 -0.21(-0.01%)
May 04, 2017 1868 1875 1855 1865 0 -0.29(-0.02%)
May 03, 2017 1870 1874 1856 1865 0 -6.32(-0.34%)
May 02, 2017 1869 1878 1860 1871 0 +4.46(+0.24%)
May 01, 2017 1852 1874 1846 1867 0 +18.60(+1.01%)
Apr 28, 2017 1860 1867 1835 1848 0 +0.25(+0.01%)
Apr 27, 2017 1844 1854 1833 1848 0 +12.71(+0.69%)
Apr 26, 2017 1839 1848 1831 1835 0 -2.19(-0.12%)
Apr 25, 2017 1838 1843 1829 1837 0 +4.82(+0.26%)
Apr 24, 2017 1832 1838 1822 1833 0 +25.22(+1.40%)
Apr 21, 2017 1807 1817 1796 1807 0 +2.60(+0.14%)
Apr 20, 2017 1800 1811 1793 1805 0 +9.53(+0.53%)
Apr 19, 2017 1807 1812 1790 1795 0 -13.67(-0.76%)
Apr 18, 2017 1804 1817 1799 1809 0 +1.83(+0.10%)
Apr 17, 2017 1793 1809 1791 1807 0 +18.43(+1.03%)
Apr 13, 2017 1799 1810 1788 1789 0 -13.30(-0.74%)
Apr 12, 2017 1810 1814 1797 1802 0 -6.76(-0.37%)
Apr 11, 2017 1811 1817 1793 1809 0 -3.92(-0.22%)
Apr 10, 2017 1812 1822 1804 1813 0 +2.02(+0.11%)
Apr 07, 2017 1813 1819 1802 1811 0 -2.16(-0.12%)
Apr 06, 2017 1821 1829 1807 1813 0 -6.33(-0.35%)
Apr 05, 2017 1830 1844 1814 1819 0 -4.04(-0.22%)
Apr 04, 2017 1811 1827 1806 1823 0 +8.57(+0.47%)
Apr 03, 2017 1816 1827 1805 1815 0 -0.54(-0.03%)
Mar 31, 2017 1806 1823 1803 1815 0 +7.40(+0.41%)
Mar 30, 2017 1803 1813 1800 1808 0 +3.52(+0.20%)
Mar 29, 2017 1795 1809 1790 1804 0 +7.08(+0.39%)
Mar 28, 2017 1790 1803 1784 1797 0 +8.61(+0.48%)
Mar 27, 2017 1775 1793 1768 1788 0 +2.24(+0.13%)
Mar 24, 2017 1797 1801 1781 1786 0 -2.10(-0.12%)
Mar 23, 2017 1788 1798 1781 1788 0 -1.23(-0.07%)
Mar 22, 2017 1777 1796 1771 1790 0 +12.82(+0.72%)
Mar 21, 2017 1805 1810 1774 1777 0 -22.40(-1.25%)
Mar 20, 2017 1798 1807 1792 1799 0 +2.51(+0.14%)
Mar 17, 2017 1798 1805 1791 1797 0 -0.11(-0.01%)
Mar 16, 2017 1803 1809 1790 1797 0 +14.35(+0.81%)
Mar 15, 2017 1778 1787 1768 1782 0 +5.92(+0.33%)
Mar 14, 2017 1777 1781 1765 1776 0 -3.92(-0.22%)
Mar 13, 2017 1785 1793 1774 1780 0 -5.02(-0.28%)
Mar 10, 2017 1789 1794 1779 1785 0 +5.35(+0.30%)
Mar 09, 2017 1784 1789 1771 1780 0 -2.35(-0.13%)
Mar 08, 2017 1778 1790 1773 1782 0 +4.74(+0.27%)
Mar 07, 2017 1774 1785 1771 1778 0 +1.81(+0.10%)
Mar 06, 2017 1772 1782 1765 1776 0 -4.24(-0.24%)
Mar 03, 2017 1777 1785 1770 1780 0 +0.37(+0.02%)
Mar 02, 2017 1788 1792 1773 1780 0 -11.92(-0.67%)
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.