Demandware Inc $60.24

down 0.00


31/7/2014 04:03 PM  |  NYSE : DWRE  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWRE historical data

Date Open High Low Close Volume
7/31/201463.0363.3860.1560.24390,269
7/30/201462.6964.2962.6964.15461,320
7/29/201462.3363.1161.1061.89385,336
7/28/201463.1163.1661.7161.92333,196
7/25/201463.0264.0062.5462.77313,258
7/24/201462.9264.6062.8663.54766,845
7/23/201460.3362.7659.7362.76911,975
7/22/201459.4860.5458.7959.94298,205
7/21/201458.2659.3757.7558.84273,424
7/18/201457.6959.0357.3958.76566,088
7/17/201458.5159.3457.0857.21567,237
7/16/201460.3060.7558.8158.99397,353
7/15/201461.0761.1959.1159.89306,257
7/14/201461.5962.3260.6561.36358,275
7/11/201460.5261.1159.4460.69297,617
7/10/201457.3760.6757.3060.37520,642
7/9/201460.2961.1759.3160.00753,427
7/8/201461.6861.6857.2159.081,094,636
7/7/201466.6366.6361.4861.60879,403
7/3/201467.5367.6666.0866.81273,951
7/2/201470.0970.7367.1767.53558,754
7/1/201470.0071.6168.9970.23621,601
6/30/201467.7769.9267.6169.37468,787
6/27/201466.3569.1966.3567.841,640,551
6/26/201467.3268.0965.6966.67498,229
6/25/201466.5368.4065.7567.19686,507
6/24/201468.6670.6866.5267.08552,170
6/23/201468.5069.3267.6268.47427,737
6/20/201468.2968.6966.7268.28499,154
6/19/201469.5469.6566.7968.15427,238
6/18/201465.8969.0965.4768.90619,864
6/17/201465.0166.6364.3465.69620,611
6/16/201463.1865.6762.7265.16668,302
6/13/201462.8664.1861.8363.35398,868
6/12/201460.9564.8960.3362.74880,837
6/11/201459.5261.9559.5261.29384,691
6/10/201460.4461.4659.0059.98198,283
6/9/201459.8162.1959.5360.54743,405
6/6/201460.8262.2959.8660.08747,748
6/5/201458.3261.6258.1460.49824,422
6/4/201458.3259.2457.4058.22437,083
6/3/201459.8261.1358.2758.74695,199
6/2/201460.7961.4159.1060.32882,568
5/30/201461.4661.4858.3960.89865,306
5/29/201462.0862.4160.5261.16590,687
5/28/201461.4262.6460.7961.65752,685
5/27/201460.0964.0060.0961.551,231,734
5/23/201455.7560.9555.6960.07900,006
5/22/201454.1656.2653.6456.04848,058
5/21/201454.0255.4653.1254.24434,856
5/20/201454.3854.9052.2654.00902,568
5/19/201450.0855.9350.0854.861,604,652
5/16/201448.8550.2147.8050.10537,948
5/15/201448.9749.0146.5248.94579,985
5/14/201449.5050.5948.6149.22542,646
5/13/201449.7850.8848.4849.49552,508
5/12/201447.4750.8946.8450.04705,289
5/9/201446.6147.8945.8247.33415,854
5/8/201445.7549.9144.3947.00826,259
5/7/201450.2550.4545.2846.061,420,745
5/6/201457.2057.2048.4649.921,289,027
5/5/201452.9153.5051.7552.63765,682
5/2/201455.3155.6053.3953.79384,630
5/1/201449.7055.7849.3855.181,138,327
4/30/201448.5449.7747.3949.63334,499
4/29/201448.4449.7147.2849.16801,843
4/28/201448.9349.1145.4448.02755,597
4/25/201450.7351.2848.4648.60701,789
4/24/201453.3653.7448.9751.091,188,947
4/23/201456.6456.6452.5652.81544,721
4/22/201454.4357.4054.1056.85321,861
4/21/201455.2356.0953.0054.30237,885
4/17/201455.0056.8353.7354.81430,971
4/16/201452.5555.5152.4855.12486,110
4/15/201451.3452.4449.0751.80562,281
4/14/201453.0954.0751.0551.27437,223
4/11/201451.8953.9550.5652.44744,551
4/10/201456.7857.1951.6951.81516,487
4/9/201453.8257.0853.5556.93749,732
4/8/201453.7954.9452.3452.84852,419
4/7/201456.2556.8752.7153.941,471,641
4/4/201460.9561.2253.9156.521,307,560
4/3/201466.1266.4460.5460.78573,459
4/2/201466.5766.8764.9365.94372,381
4/1/201464.2366.3064.2366.13503,186
3/31/201462.9464.6162.0264.06687,357
3/28/201464.6065.6961.7262.28564,696
3/27/201462.2964.9960.2364.691,379,560
3/26/201465.4765.4762.0762.43682,013
3/25/201468.5368.9564.4664.71703,438
3/24/201471.7772.2366.2768.14398,682
3/21/201474.2074.5871.6171.69494,047
3/20/201475.3075.7673.9274.00225,164
3/19/201477.5777.8975.3375.70242,155
3/18/201475.2877.7275.0477.52265,772
3/17/201474.8075.8374.5575.30310,339
3/14/201473.0674.6672.8573.89312,670
3/13/201476.7376.9272.7973.54350,595
3/12/201473.4377.3472.5576.37408,075
3/11/201475.0075.7473.3374.11429,167
Trading Center