Digital River Inc $16.23

up +0.09


16/4/2014 05:20 PM  |  NASDAQ : DRIV  
Industries : Internet / Internet Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRIV historical data

Date Open High Low Close Volume
4/15/201416.2816.4615.5716.14202,852
4/14/201416.4616.6816.0016.23191,030
4/11/201416.7417.0016.1916.25293,476
4/10/201417.5317.5416.8116.84303,463
4/9/201417.8317.9317.5517.56204,829
4/8/201417.3517.9917.3517.73221,861
4/7/201416.8717.5316.6517.34427,262
4/4/201417.6017.6016.9316.98263,097
4/3/201417.5917.7817.3817.47194,544
4/2/201417.7117.8617.5017.59256,009
4/1/201417.5117.8817.4617.68252,388
3/31/201417.3817.6917.3717.43314,666
3/28/201417.1717.6717.1717.23222,534
3/27/201417.3317.5517.0817.19188,656
3/26/201417.8317.9517.3217.34245,721
3/25/201417.8918.0017.4917.70235,033
3/24/201417.9618.1817.6017.74176,633
3/21/201418.1218.2017.8417.94281,561
3/20/201417.9918.2017.8218.06138,126
3/19/201418.2118.5017.7718.10221,691
3/18/201417.6918.3217.6718.29352,966
3/17/201417.4017.7017.2317.67232,858
3/14/201417.0917.5417.0917.23178,992
3/13/201417.6217.6217.0817.20208,614
3/12/201417.3317.5917.0617.56215,683
3/11/201417.6317.8217.2617.38245,966
3/10/201417.8217.8217.4817.57247,104
3/7/201418.1518.1517.7717.90289,577
3/6/201418.0018.2617.9018.11314,631
3/5/201417.9718.0417.7717.99191,083
3/4/201417.9818.2317.9217.97374,658
3/3/201417.6117.8417.3917.75154,621
2/28/201418.0718.2717.6517.77190,751
2/27/201417.9718.2517.8218.06226,104
2/26/201418.0718.2717.4518.02421,333
2/25/201418.0018.1317.9118.02193,885
2/24/201418.1018.4217.8618.06228,446
2/21/201418.3518.3517.9618.08375,020
2/20/201417.5718.0317.4818.03211,000
2/19/201417.5017.7817.3317.58207,837
2/18/201417.1817.7117.1817.61382,162
2/14/201416.9917.2716.9917.14140,886
2/13/201416.5517.1216.5517.00206,210
2/12/201416.6116.9616.6016.68198,934
2/11/201416.3516.7216.3116.57238,128
2/10/201416.0416.5315.7116.37444,448
2/7/201415.9616.1415.5716.03313,951
2/6/201416.2116.6815.7215.94663,455
2/5/201416.9917.5116.6217.51476,993
2/4/201416.1917.0716.1017.03330,097
2/3/201417.5617.7416.1016.16365,197
1/31/201417.7818.2817.5117.58316,668
1/30/201417.6618.3617.6618.06211,197
1/29/201417.4317.8317.0217.55174,665
1/28/201417.5017.8017.4417.62176,442
1/27/201418.0918.1517.4617.47161,279
1/24/201418.1318.3317.9918.04183,855
1/23/201418.3618.4018.0818.28106,764
1/22/201418.4218.4218.2018.39131,150
1/21/201418.4818.5018.1518.41177,833
1/17/201418.5318.9918.0218.38116,244
1/16/201418.5018.7218.4418.60171,711
1/15/201418.4818.6718.4618.53150,963
1/14/201418.1718.5018.1118.4698,963
1/13/201418.3518.4317.9318.12224,133
1/10/201418.5018.5318.3718.46238,606
1/9/201418.6218.6218.2818.45394,585
1/8/201418.3718.5018.2518.50251,172
1/7/201418.2318.5618.2318.37164,484
1/6/201418.5018.5018.0318.21252,545
1/3/201418.4118.6518.3618.51293,166
1/2/201418.4618.5018.2418.39134,583
12/31/201318.1718.8818.1218.47308,355
12/30/201318.2718.3318.0418.12241,068
12/27/201318.4018.4018.0418.33480,497
12/26/201318.7918.7918.0618.38245,545
12/24/201318.0718.9117.8318.77124,082
12/23/201318.2818.4217.9218.10920,712
12/20/201317.6718.2617.3418.142,009,280
12/19/201316.9117.7216.7717.59165,279
12/18/201317.1717.2716.5716.89225,118
12/17/201317.2317.4716.9817.14149,183
12/16/201317.0217.3416.9517.20137,970
12/13/201317.3817.5016.9316.95212,705
12/12/201317.5617.5817.2317.37221,394
12/11/201317.7517.8017.3617.60217,164
12/10/201317.5517.8717.5517.76145,815
12/9/201317.5217.6217.4317.62124,305
12/6/201317.7517.7517.3917.54183,412
12/5/201317.2317.6817.1217.55145,624
12/4/201317.4117.6417.0417.2296,518
12/3/201317.4317.6117.4117.53137,908
12/2/201317.9017.9517.3917.50130,327
11/29/201317.7517.9817.5517.8783,869
11/27/201317.6617.8317.5117.63246,563
11/26/201317.6017.6717.5017.60117,065
11/25/201317.6717.6817.4317.55120,576
11/22/201317.5917.8217.5217.59169,636
11/21/201317.3117.6617.2217.56191,373
11/20/201317.6117.6717.1917.29132,236
Trading Center