Digital River Inc $15.12

down -0.18


19/9/2014 04:00 PM  |  NASDAQ : DRIV  
Industries : Internet / Internet Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRIV historical data

Date Open High Low Close Volume
9/19/201415.3015.3714.9215.12685,754
9/18/201415.3815.5315.2415.3098,525
9/17/201415.4015.4315.2315.34111,353
9/16/201415.5215.5415.2115.41157,854
9/15/201415.9115.9615.5015.58183,649
9/12/201416.0016.0015.6515.86117,592
9/11/201415.8415.9615.6715.93171,877
9/10/201415.6416.0215.6015.8986,756
9/9/201415.9416.0315.6115.67141,929
9/8/201415.9416.0415.8415.98200,869
9/5/201415.6315.8315.5815.80162,969
9/4/201415.6415.8715.5015.70176,012
9/3/201415.4915.8415.4615.64292,105
9/2/201415.3615.4515.1615.45175,380
8/29/201415.3015.3815.0815.2796,344
8/28/201415.2215.4015.0115.29174,794
8/27/201415.3515.4415.1915.30115,946
8/26/201415.1915.4215.0015.35178,947
8/25/201415.1515.3314.9215.10123,038
8/22/201415.2015.2014.9315.09145,454
8/21/201415.1515.2214.9215.19110,421
8/20/201415.2215.2715.0215.18118,093
8/19/201415.3815.4715.1815.28145,816
8/18/201415.0815.3815.0615.37192,920
8/15/201415.1915.3514.8715.00172,521
8/14/201415.0115.1014.9115.04210,625
8/13/201415.2015.2614.9615.02185,481
8/12/201415.2915.3214.6115.16188,631
8/11/201415.2715.4114.8115.34240,568
8/8/201415.1015.4915.0215.20194,220
8/7/201415.2115.2715.0015.10145,116
8/6/201414.8715.2514.8715.13230,239
8/5/201414.7115.0914.7114.97228,955
8/4/201414.5014.8614.5014.78361,752
8/1/201414.3814.5914.0114.41316,212
7/31/201413.6214.5713.6114.29551,094
7/30/201414.3114.6914.2714.60488,378
7/29/201414.2114.4014.0914.19189,738
7/28/201414.1614.2714.0214.17312,476
7/25/201414.1514.2714.0214.18334,891
7/24/201414.4114.4313.9914.25393,034
7/23/201414.3514.5614.1414.31423,964
7/22/201414.5514.7414.2914.34293,076
7/21/201414.4314.6314.3114.49205,611
7/18/201414.2614.6514.2614.50149,156
7/17/201414.4114.7114.2114.31197,571
7/16/201414.6214.7114.2214.46150,699
7/15/201414.8914.9014.5014.56152,152
7/14/201414.6214.9614.6214.87158,387
7/11/201414.3314.5014.2814.44149,018
7/10/201414.4814.6014.2814.36146,109
7/9/201414.9815.1114.6414.69246,096
7/8/201415.2115.7014.7714.92168,439
7/7/201415.7315.7315.2615.26143,219
7/3/201415.7015.9315.5715.80104,294
7/2/201415.6815.9415.5915.64194,879
7/1/201415.4515.9315.4515.68252,239
6/30/201415.7415.7415.4315.43212,706
6/27/201415.1815.9215.0415.78546,679
6/26/201415.3815.5515.0815.21152,687
6/25/201415.2715.5015.2415.38126,527
6/24/201415.5015.8715.2515.39177,278
6/23/201415.2515.6515.0115.57212,904
6/20/201415.4515.5814.9015.26754,959
6/19/201415.4915.6815.3615.39156,633
6/18/201415.6115.6115.2115.45144,358
6/17/201415.5615.7815.5015.58157,834
6/16/201415.3815.6015.2615.56182,336
6/13/201415.2615.5815.1315.45172,476
6/12/201415.1315.2014.9615.16148,760
6/11/201415.3815.4615.0215.14163,075
6/10/201415.4715.6315.3615.53112,119
6/9/201415.4715.8515.3315.50143,186
6/6/201415.4115.6315.3115.46133,339
6/5/201414.9415.5014.8815.32141,801
6/4/201414.9015.0814.6914.94215,056
6/3/201415.2015.3314.8114.95275,423
6/2/201415.7915.8815.1215.15289,803
5/30/201416.0216.0315.6915.74163,523
5/29/201416.0216.0715.8215.97104,933
5/28/201416.1816.1815.9615.96123,140
5/27/201416.1616.4716.0816.25167,630
5/23/201415.8416.0615.8016.05158,129
5/22/201415.8216.0415.6815.81208,619
5/21/201416.0616.2915.7915.83234,110
5/20/201416.1516.2315.6916.02278,916
5/19/201415.7216.4715.5516.21290,924
5/16/201415.7515.8715.4015.70702,993
5/15/201415.4415.9015.1615.67277,950
5/14/201416.0716.1215.4815.54307,664
5/13/201416.3716.4115.8516.09274,775
5/12/201415.9016.5615.8116.41285,315
5/9/201415.2816.0115.2115.79354,767
5/8/201415.3015.6415.0515.35302,731
5/7/201415.8815.8915.3115.35184,180
5/6/201416.2816.3515.8615.86190,156
5/5/201416.1516.4716.0616.34214,300
5/2/201416.2716.5516.1016.22223,792
5/1/201415.3517.2915.3516.31698,650
4/30/201415.1215.3414.8915.29253,837
Trading Center