Digital River Inc $14.18

down -0.07


25/7/2014 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
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
4/29/201415.1715.4715.1015.16237,187
4/28/201415.4515.7714.9015.10352,812
4/25/201415.9016.1615.2915.37259,928
4/24/201416.3516.5915.9315.96230,809
4/23/201416.5116.7916.1916.19157,648
4/22/201416.3516.7916.3116.52224,429
4/21/201416.1916.3615.9916.33153,664
4/17/201416.1316.2516.0316.20171,505
4/16/201416.3416.5416.0716.23157,900
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
Trading Center