DEMANDWARE $30.88

up +0.23


24/5/2013 04:24 PM  |  NYSE : DWRE  |  Industries : Information / Software Publishers
Type:

DWRE historical data

Date Open High Low Close Volume
5/24/2013 30.53 31.07 30.17 30.88 2957
5/23/2013 30.70 30.83 29.90 30.65 5178
5/22/2013 29.70 30.28 29.55 29.74 2944
5/21/2013 29.57 30.00 29.29 29.75 1389
5/20/2013 29.49 29.69 29.11 29.38 1251
5/17/2013 30.82 30.82 29.26 29.54 10580
5/16/2013 30.50 31.22 30.24 31.03 2683
5/15/2013 31.27 31.34 30.57 30.88 3886
5/14/2013 30.84 31.71 30.52 31.50 2689
5/13/2013 30.31 30.93 29.95 30.75 2034
5/10/2013 30.00 30.50 29.84 30.49 2781
5/9/2013 29.73 29.84 29.03 29.77 2071
5/8/2013 29.95 30.00 29.82 29.91 2456
5/7/2013 28.99 30.44 28.83 30.02 7239
5/6/2013 28.54 28.88 28.39 28.61 2474
5/3/2013 27.79 28.71 27.75 28.62 1684
5/2/2013 27.27 27.62 27.25 27.60 1209
5/1/2013 27.27 27.30 27.04 27.23 1594
4/30/2013 27.30 27.49 27.09 27.30 1530
4/29/2013 26.51 27.35 26.46 27.11 1441
4/26/2013 25.65 26.68 25.65 26.50 1760
4/25/2013 25.94 26.05 25.70 25.76 686
4/24/2013 25.75 26.09 25.68 26.00 443
4/23/2013 25.00 25.77 24.64 25.74 983
4/22/2013 25.62 25.62 24.84 24.94 1068
4/19/2013 25.68 25.90 25.19 25.57 1676
4/18/2013 25.86 26.17 25.38 25.67 2510
4/17/2013 25.73 25.74 25.18 25.46 2031
4/16/2013 25.63 25.92 25.50 25.91 865
4/15/2013 25.72 25.72 25.30 25.59 1375
4/12/2013 26.12 26.24 25.55 25.81 2150
4/11/2013 25.49 26.27 25.40 26.23 1276
4/10/2013 25.62 25.62 24.85 25.43 2224
4/9/2013 25.72 25.80 25.37 25.61 1273
4/8/2013 26.48 26.48 25.68 25.74 2107
4/5/2013 25.72 26.95 25.46 26.48 3068
4/4/2013 25.38 26.26 25.32 26.01 2841
4/3/2013 25.53 25.60 25.31 25.42 1523
4/2/2013 25.38 25.56 25.25 25.46 1176
4/1/2013 25.38 25.53 25.21 25.32 3697
3/28/2013 25.51 25.63 25.21 25.35 2555
3/27/2013 25.26 25.70 25.16 25.44 1884
3/26/2013 25.44 25.45 25.06 25.31 2174
3/25/2013 25.35 25.50 25.02 25.26 2594
3/22/2013 25.26 25.53 24.91 25.36 1693
3/21/2013 25.17 25.73 24.70 25.32 1740
3/20/2013 25.55 25.60 25.16 25.31 993
3/19/2013 25.26 25.43 24.95 25.31 2521
3/18/2013 25.31 25.42 24.75 25.28 2400
3/15/2013 25.25 25.73 25.15 25.58 1901
3/14/2013 25.13 25.50 25.13 25.30 1707
3/13/2013 25.25 25.39 25.02 25.25 1292
3/12/2013 25.24 25.42 25.04 25.29 2491
3/11/2013 25.26 25.49 25.09 25.34 1949
3/8/2013 24.20 25.77 23.92 25.36 5750
3/7/2013 24.72 24.80 23.90 24.06 8302
3/6/2013 25.11 25.43 24.60 24.99 2403
3/5/2013 25.25 25.93 24.61 24.95 4940
3/4/2013 26.25 26.56 25.07 25.14 4978
3/1/2013 26.33 26.69 25.80 26.41 2620
2/28/2013 26.95 27.09 25.60 26.45 1109
2/27/2013 25.56 27.16 25.54 26.95 1511
2/26/2013 26.78 26.93 24.91 25.51 3871
2/25/2013 26.86 27.25 26.42 26.78 1364
2/22/2013 27.01 27.30 26.41 26.71 1787
2/21/2013 28.44 28.44 26.07 27.00 3997
2/20/2013 28.94 28.94 28.44 28.52 2488
2/19/2013 29.13 29.13 28.51 29.07 4130
2/15/2013 30.90 30.90 28.77 29.38 3395
2/14/2013 30.00 31.30 29.18 30.00 12138
2/13/2013 27.94 28.43 27.02 27.95 2333
2/12/2013 27.74 28.04 27.52 27.97 1576
2/11/2013 28.10 28.25 27.79 27.86 1483
2/8/2013 27.96 28.26 27.55 28.16 1357
2/7/2013 28.02 28.02 27.63 27.84 1633
2/6/2013 28.65 28.65 28.00 28.10 2330
2/5/2013 28.75 28.86 28.15 28.67 1787
2/4/2013 28.90 29.09 28.54 28.85 4595
2/1/2013 30.52 30.63 28.71 28.97 12822
1/31/2013 32.04 32.04 31.14 31.79 839
1/30/2013 32.13 32.41 31.38 32.01 1302
1/29/2013 33.67 33.67 32.01 32.23 1442
1/28/2013 32.54 33.89 32.54 33.76 3141
1/25/2013 32.17 32.75 31.83 32.58 1575
1/24/2013 31.50 32.35 31.28 31.99 1589
1/23/2013 31.48 31.59 31.26 31.50 1580
1/22/2013 32.75 32.75 30.81 31.45 1869
1/18/2013 31.14 32.41 31.06 32.33 1776
1/17/2013 31.08 31.35 30.26 31.20 1313
1/16/2013 30.33 31.47 30.00 31.04 2471
1/15/2013 28.64 30.40 28.52 30.38 6394
1/14/2013 27.86 28.93 27.62 28.89 2584
1/11/2013 27.58 28.16 27.22 27.98 1565
1/10/2013 27.56 27.81 26.87 27.60 997
1/9/2013 26.54 27.80 26.23 27.42 1513
1/8/2013 26.61 26.61 25.95 26.30 1298
1/7/2013 25.91 26.53 25.30 26.52 2354
1/4/2013 26.89 26.89 25.56 26.06 1917
1/3/2013 27.60 27.60 26.68 26.76 1278
1/2/2013 27.65 28.09 27.41 27.65 1599
Marketplace
Trading Center