$74.60 +1.06 (%) Demandware Inc - NYSE

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWRE historical data

Date Open High Low Close Volume
7/30/201573.5875.9072.8474.60617,653
7/29/201572.7973.8272.2373.54309,065
7/28/201572.6272.8869.9372.62480,060
7/27/201570.0972.2669.5771.77327,216
7/24/201572.6473.0870.5271.14336,746
7/23/201573.6874.3171.8872.38334,292
7/22/201571.4874.1571.1773.76342,451
7/21/201570.5772.2470.1972.07243,511
7/20/201570.3271.1569.2770.77267,492
7/17/201570.2271.4369.4069.98494,779
7/16/201570.9671.3469.6869.84489,302
7/15/201571.4774.5770.0070.20543,337
7/14/201570.6971.6269.9371.23325,238
7/13/201569.7770.8468.2670.66533,660
7/10/201572.6073.3968.9268.99501,566
7/9/201570.4972.5070.4971.80294,232
7/8/201570.3971.7369.4069.70342,406
7/7/201570.0671.6968.6771.27363,154
7/6/201569.6271.8969.3570.09286,162
7/2/201570.8571.3569.8371.15204,698
7/1/201571.9573.3770.4070.70611,850
6/30/201569.1671.8269.1671.08315,614
6/29/201571.5471.5468.7668.95306,790
6/26/201572.7873.4671.6972.501,013,962
6/25/201571.6672.6870.6772.50296,148
6/24/201572.1172.1170.4771.25237,099
6/23/201572.0272.3870.9672.28237,069
6/22/201571.6972.4371.2371.92305,933
6/19/201570.3172.2270.1271.32525,481
6/18/201569.7471.1369.5870.08536,548
6/17/201570.2071.0769.1969.42276,822
6/16/201566.4470.6066.4070.04479,107
6/15/201565.7167.2265.0666.73249,038
6/12/201566.8767.7066.0066.37228,939
6/11/201568.8169.0067.0867.26356,052
6/10/201567.1069.0766.3768.96550,465
6/9/201565.8566.9965.0666.86487,630
6/8/201564.0367.9364.0365.69656,440
6/5/201562.3264.3461.9564.27614,676
6/4/201562.3663.3361.5762.09203,623
6/3/201561.0363.3561.0062.77371,511
6/2/201560.5761.8160.0460.72331,600
6/1/201562.2262.2260.4961.01409,433
5/29/201563.0663.1862.1962.28374,382
5/28/201562.9763.3962.1463.29145,577
5/27/201562.6163.4162.0863.30110,006
5/26/201563.1663.2361.9762.57135,485
5/22/201563.7164.6363.3463.53131,743
5/21/201562.8664.3862.6464.09193,159
5/20/201563.4463.4462.7062.90155,814
5/19/201563.6763.9162.7863.09216,575
5/18/201562.6764.0962.4463.91127,831
5/15/201563.2763.4062.4962.79171,713
5/14/201562.2263.9961.6763.28306,425
5/13/201560.3762.2260.3661.97295,076
5/12/201560.0860.6658.4460.09368,954
5/11/201559.6661.2059.3760.19365,608
5/8/201560.8960.9458.4459.33734,517
5/7/201559.0062.3058.6060.35921,590
5/6/201561.4562.3160.7662.05518,658
5/5/201561.3561.8659.5961.24428,621
5/4/201561.5262.7160.7461.16438,674
5/1/201561.9162.9460.5461.23385,316
4/30/201562.5663.6261.3261.60371,821
4/29/201564.1464.7562.1863.17220,100
4/28/201564.0465.3063.2564.29183,727
4/27/201564.3064.9563.7464.19294,174
4/24/201564.7064.7464.0964.28162,795
4/23/201565.6465.7664.2764.73160,061
4/22/201564.2465.6363.9565.40229,798
4/21/201564.2564.5063.5264.04134,007
4/20/201564.5064.9163.7163.87163,738
4/17/201564.5065.2563.3863.64395,614
4/16/201563.7165.5863.6765.22567,439
4/15/201562.1664.6861.9363.86726,274
4/14/201562.1462.1459.3661.75329,596
4/13/201563.6864.3362.0462.15329,201
4/10/201563.6764.2363.2463.57291,779
4/9/201562.5863.8962.5663.50259,273
4/8/201562.0463.4862.0162.73436,226
4/7/201561.5062.5960.3061.78631,372
4/6/201558.9060.1458.3458.46315,179
4/2/201558.6659.9357.9159.39343,304
4/1/201560.6660.7357.5158.66493,464
3/31/201561.7962.5460.7160.90194,020
3/30/201562.3463.0561.4962.47151,897
3/27/201560.8662.4460.8562.02200,529
3/26/201559.6561.5458.8560.79244,975
3/25/201562.8262.9859.6459.95348,971
3/24/201562.5064.1962.5062.85226,813
3/23/201562.2762.9062.0862.69309,702
3/20/201563.9664.0162.3262.38441,545
3/19/201563.4264.3463.1563.46440,481
3/18/201562.8864.6362.4363.72507,447
3/17/201562.6063.2761.7563.00276,201
3/16/201562.7163.3062.1663.00322,193
3/13/201563.9163.9160.9062.28773,884
3/12/201563.9964.5963.4964.15339,187
3/11/201563.1964.5662.3263.53604,413
3/10/201564.5964.9662.5562.99941,671
  • Showing 1-100 of 849 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!