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 (%)
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.