DIGITAL RIVER $16.99

down -0.11


24/5/2013 04:24 PM  |  NASDAQ : DRIV  |  Industries : Information / Other Information Services
Type:

DRIV historical data

Date Open High Low Close Volume
5/23/2013 16.28 17.20 15.94 17.10 2769
5/22/2013 17.03 17.06 16.46 16.46 3553
5/21/2013 17.18 17.21 16.91 17.06 2158
5/20/2013 16.80 17.19 16.77 17.12 2863
5/17/2013 16.65 16.91 16.56 16.88 3976
5/16/2013 16.55 16.85 16.34 16.58 1977
5/15/2013 16.37 16.80 16.37 16.55 2120
5/14/2013 16.38 16.58 16.17 16.48 3269
5/13/2013 15.50 16.80 15.44 16.39 9569
5/10/2013 15.13 15.19 14.89 14.91 1514
5/9/2013 14.87 15.22 14.64 15.10 3685
5/8/2013 14.94 15.01 14.77 14.93 3076
5/7/2013 14.91 15.09 14.67 15.04 4288
5/6/2013 15.13 15.17 14.88 14.93 6183
5/3/2013 13.38 15.27 13.11 15.16 14814
5/2/2013 14.19 14.58 14.19 14.41 2292
5/1/2013 14.46 14.58 13.97 14.15 3321
4/30/2013 14.07 14.57 14.07 14.48 3378
4/29/2013 14.01 14.20 13.98 14.12 3819
4/26/2013 13.89 14.00 13.68 13.94 2152
4/25/2013 13.54 13.95 13.53 13.91 2342
4/24/2013 13.27 13.53 13.16 13.48 2570
4/23/2013 13.27 13.32 13.08 13.27 1947
4/22/2013 13.17 13.25 12.80 13.18 2014
4/19/2013 12.94 13.22 12.94 13.14 2188
4/18/2013 13.14 13.19 12.80 12.95 2415
4/17/2013 13.21 13.34 12.85 13.04 2788
4/16/2013 13.27 13.61 13.00 13.29 2539
4/15/2013 13.60 13.63 13.08 13.18 3140
4/12/2013 13.71 13.88 13.53 13.62 1329
4/11/2013 13.85 13.95 13.73 13.81 1835
4/10/2013 13.39 13.96 13.36 13.91 1510
4/9/2013 13.43 13.51 13.33 13.36 2108
4/8/2013 13.57 13.57 13.36 13.43 1606
4/5/2013 13.44 13.60 13.30 13.56 3071
4/4/2013 13.82 13.86 13.64 13.70 2203
4/3/2013 13.81 14.04 13.68 13.84 4462
4/2/2013 14.00 14.07 13.81 13.83 2007
4/1/2013 14.09 14.18 13.87 13.94 2605
3/28/2013 14.16 14.25 14.12 14.14 1778
3/27/2013 13.92 14.30 13.84 14.25 2761
3/26/2013 14.26 14.30 14.01 14.04 2446
3/25/2013 14.27 14.33 14.11 14.19 3557
3/22/2013 14.31 14.37 14.10 14.25 2134
3/21/2013 14.25 14.48 14.24 14.28 2649
3/20/2013 14.35 14.45 14.29 14.35 2064
3/19/2013 14.55 14.60 14.26 14.37 2506
3/18/2013 14.49 14.55 14.41 14.51 1855
3/15/2013 14.70 14.75 14.58 14.63 4012
3/14/2013 14.69 14.81 14.62 14.69 2725
3/13/2013 14.45 14.71 14.43 14.63 2389
3/12/2013 14.62 14.62 14.45 14.49 2005
3/11/2013 14.52 14.74 14.52 14.70 2669
3/8/2013 14.99 14.99 14.56 14.66 2993
3/7/2013 14.83 14.95 14.76 14.95 2089
3/6/2013 14.69 14.95 14.63 14.87 2972
3/5/2013 14.50 14.81 14.47 14.69 3814
3/4/2013 14.21 14.59 14.06 14.44 3458
3/1/2013 14.02 14.26 13.81 14.20 3837
2/28/2013 14.36 14.43 14.24 14.25 2748
2/27/2013 14.26 14.50 14.19 14.40 2620
2/26/2013 14.24 14.52 14.05 14.30 4297
2/25/2013 14.72 14.83 14.20 14.27 3538
2/22/2013 14.59 14.84 14.52 14.65 3447
2/21/2013 14.40 14.66 14.21 14.53 3895
2/20/2013 14.66 14.93 14.41 14.41 4376
2/19/2013 14.08 14.68 14.03 14.68 3227
2/15/2013 13.91 14.05 13.83 14.05 4509
2/14/2013 13.97 14.05 13.83 13.93 3137
2/13/2013 14.01 14.11 13.90 13.99 3025
2/12/2013 13.93 14.16 13.83 13.99 2585
2/11/2013 13.96 14.12 13.90 13.95 4242
2/8/2013 14.02 14.26 13.84 13.93 3470
2/7/2013 14.01 14.47 13.75 13.96 7603
2/6/2013 14.27 14.57 14.18 14.54 3196
2/5/2013 14.38 14.50 14.17 14.40 2571
2/4/2013 14.78 14.97 14.20 14.30 5920
2/1/2013 14.58 15.09 14.43 14.98 2731
1/31/2013 14.49 14.71 14.38 14.52 2885
1/30/2013 14.58 14.80 14.40 14.48 1803
1/29/2013 14.60 14.72 14.48 14.64 1733
1/28/2013 14.59 14.70 14.41 14.65 1975
1/25/2013 14.49 14.60 14.01 14.58 2533
1/24/2013 14.14 14.58 14.05 14.38 4058
1/23/2013 13.82 14.16 13.80 14.15 1851
1/22/2013 14.23 14.23 13.77 13.80 2914
1/18/2013 14.53 14.54 14.14 14.20 1835
1/17/2013 14.72 14.81 14.54 14.56 1563
1/16/2013 14.73 14.80 14.62 14.67 1680
1/15/2013 14.52 14.89 14.37 14.77 2457
1/14/2013 14.29 14.66 14.29 14.58 2500
1/11/2013 14.30 14.40 14.15 14.35 2402
1/10/2013 14.49 14.49 14.17 14.28 1209
1/9/2013 14.28 14.48 14.26 14.44 1855
1/8/2013 14.27 14.56 14.07 14.21 2019
1/7/2013 14.58 14.68 14.21 14.24 2815
1/4/2013 14.68 14.75 14.49 14.63 1471
1/3/2013 14.76 14.94 14.49 14.60 2333
1/2/2013 14.70 15.18 14.53 14.78 3561
12/31/2012 13.99 14.48 13.96 14.38 1941
Marketplace
Trading Center