$24.04 -0.08 (%) Digital River Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DRIV historical data

Date Open High Low Close Volume
12/19/201424.1124.1623.9524.041,350,407
12/18/201424.0424.1723.9024.121,077,183
12/17/201424.3924.7223.6024.085,756,199
12/16/201416.7717.0316.6816.86321,331
12/15/201417.0017.4216.5516.75556,553
12/12/201416.4116.9915.5016.89717,633
12/11/201417.5617.9016.5116.58420,874
12/10/201418.3718.6017.4517.45560,740
12/9/201419.2319.4718.2018.461,378,088
12/8/201425.1525.2017.5019.717,374,891
12/5/201425.4325.5225.3725.51413,700
12/4/201425.4425.4625.3625.42214,102
12/3/201425.2625.5525.2625.44434,651
12/2/201425.5125.5525.4125.42198,552
12/1/201425.4025.5925.3125.48584,029
11/28/201425.3625.4825.2625.39211,099
11/26/201425.1825.4225.1525.39283,723
11/25/201425.1625.5025.0625.30327,488
11/24/201425.1825.2225.0425.16115,956
11/21/201425.5525.5525.0725.18250,181
11/20/201425.1725.3124.9425.30181,872
11/19/201424.8725.3424.6025.31276,540
11/18/201424.9225.0224.8924.93230,783
11/17/201424.7524.9624.7224.88402,434
11/14/201424.7524.8824.6824.73139,336
11/13/201424.5324.7824.5224.75379,978
11/12/201424.5324.6924.4724.53859,902
11/11/201424.7124.7824.5224.55288,314
11/10/201424.6524.8924.5124.77575,324
11/7/201424.6024.7624.5524.68337,983
11/6/201424.6124.8524.4624.59417,677
11/5/201425.1425.1424.5624.58676,041
11/4/201424.9525.0924.4024.651,156,117
11/3/201425.5025.5525.0425.061,142,643
10/31/201425.6325.6325.4225.57778,423
10/30/201425.7725.7725.3825.391,284,724
10/29/201425.6425.8825.4625.54521,722
10/28/201425.5025.7625.4325.692,921,217
10/27/201425.6525.6525.4125.491,398,189
10/24/201425.5725.7525.4225.658,010,341
10/23/201417.1417.7617.0617.38135,634
10/22/201417.3217.5716.9817.03226,171
10/21/201416.7517.1316.6717.09220,395
10/20/201416.6416.9616.5116.68178,017
10/17/201417.0017.0016.7116.74260,970
10/16/201416.4617.0316.0516.76211,550
10/15/201416.6416.9016.0216.60349,798
10/14/201416.9317.1616.6616.84217,240
10/13/201418.1018.1716.7216.75636,181
10/10/201416.3718.1616.3418.11697,100
10/9/201416.4017.1016.0616.50655,838
10/8/201414.9116.5614.8516.53568,984
10/7/201414.9815.1714.8614.87140,901
10/6/201414.9115.2314.8115.06157,735
10/3/201414.8715.0314.7814.8598,283
10/2/201414.5514.8814.5514.7998,835
10/1/201414.4814.6214.2914.56195,362
9/30/201414.7714.9514.5014.52192,779
9/29/201414.6514.8014.4714.73141,259
9/26/201414.5814.9414.5314.75124,858
9/25/201414.7014.7014.4314.56126,862
9/24/201414.6014.7514.5114.71167,783
9/23/201414.9214.9314.5014.56212,132
9/22/201414.9915.0914.7714.96124,432
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center