$74.90 -0.01 (%) Demandware Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWRE historical data

Date Open High Low Close Volume
6/24/201674.7774.9274.7374.902,861,860
6/23/201674.9374.9574.8974.91756,074
6/22/201674.9074.9674.8974.891,051,892
6/21/201674.9274.9774.8974.89588,461
6/20/201675.0375.2074.8974.901,104,338
6/17/201674.8775.0674.8274.862,241,565
6/16/201674.8374.8774.8074.86761,701
6/15/201674.9374.9474.8274.84921,149
6/14/201674.9174.9574.8174.83700,211
6/13/201674.9575.0074.8874.921,580,450
6/10/201674.7975.0074.7975.002,378,111
6/9/201674.8074.8774.7474.851,052,454
6/8/201674.6974.8374.6974.82835,665
6/7/201674.7274.7474.6874.692,080,571
6/6/201674.7174.7874.6874.682,684,706
6/3/201674.6874.8174.6874.741,965,420
6/2/201674.7574.8474.6774.705,550,703
6/1/201674.8774.9274.6974.8119,698,973
5/31/201646.4848.1746.1447.99615,259
5/27/201644.9746.4044.9246.38365,020
5/26/201645.0745.5144.9245.19178,726
5/25/201644.7245.2844.5345.07223,772
5/24/201643.5444.6643.2944.54326,862
5/23/201642.7944.0342.5543.21256,504
5/20/201642.4043.1941.9142.91635,187
5/19/201642.2643.2041.5642.56228,510
5/18/201642.4643.5041.8542.51355,193
5/17/201643.7443.9242.3042.53302,918
5/16/201643.6344.1443.1843.69323,152
5/13/201644.0144.4143.4143.41415,993
5/12/201643.3844.2042.6844.00527,215
5/11/201643.2243.9142.7643.16349,837
5/10/201642.8043.5242.2943.47328,784
5/9/201643.1643.2542.6242.70343,178
5/6/201643.0243.4741.9743.18348,810
5/5/201644.2544.5042.5843.24488,928
5/4/201644.0345.3143.6344.08374,437
5/3/201645.9746.3143.9144.26439,927
5/2/201646.3147.2745.9346.42606,252
4/29/201648.2448.9045.8846.08687,697
4/28/201647.0050.1646.9647.871,161,201
4/27/201644.3445.3643.2844.91669,581
4/26/201644.9745.5444.3045.06267,594
4/25/201645.5046.3844.4844.80444,249
4/22/201645.5546.3845.2545.73546,790
4/21/201644.7045.5544.5145.41496,877
4/20/201642.9744.6742.6444.36517,847
4/19/201643.2843.2841.7543.02542,647
4/18/201640.9243.1940.8442.95342,153
4/15/201641.8441.8540.6041.44302,966
4/14/201640.4841.8940.2441.61363,351
4/13/201638.9040.4838.7240.36539,052
4/12/201639.6739.8938.1838.70610,407
4/11/201640.2541.4539.5039.56472,664
4/8/201640.4840.8939.5940.05348,642
4/7/201640.7840.8039.7640.08411,736
4/6/201638.3441.5337.5840.64777,825
4/5/201637.8038.4737.4538.09426,007
4/4/201637.9938.5637.7638.11385,253
4/1/201639.3539.4437.5938.00472,606
3/31/201639.5839.7738.8839.10437,697
3/30/201638.2040.0638.2039.59789,309
3/29/201635.9338.1035.4838.07457,382
3/28/201636.1536.9835.9236.09429,028
3/24/201634.4835.5033.0235.42635,068
3/23/201636.6036.6034.7034.71741,186
3/22/201637.1737.2235.9136.581,229,644
3/21/201638.4638.7037.1437.51482,930
3/18/201638.9839.2137.9938.47644,716
3/17/201637.3739.4336.8938.72494,637
3/16/201636.7637.6736.3537.55224,138
3/15/201637.9638.1336.2836.87286,368
3/14/201637.3938.7137.3338.26246,973
3/11/201636.9737.4836.3837.39567,290
3/10/201637.4038.1135.9436.54285,434
3/9/201637.3637.9736.5537.12297,347
3/8/201638.9739.4637.4137.50855,190
3/7/201637.6139.3237.3239.32536,174
3/4/201637.1139.3036.1337.72733,507
3/3/201635.6037.1235.5536.89396,854
3/2/201635.2335.8534.6035.56330,177
3/1/201634.9835.1634.2735.13510,661
2/29/201634.7136.0434.6334.69391,710
2/26/201633.1334.9533.1334.79487,931
2/25/201633.0433.3131.8732.83444,959
2/24/201632.4032.6530.4232.56583,801
2/23/201633.4533.4732.5532.88293,035
2/22/201633.4433.9732.3333.65403,161
2/19/201631.9833.0731.7133.03339,670
2/18/201632.8732.8732.0232.20573,864
2/17/201630.6832.7130.3032.66976,713
2/16/201629.9830.8429.1530.34834,570
2/12/201630.1730.6929.1029.34791,181
2/11/201627.6330.3126.4729.761,822,632
2/10/201628.8129.7026.5828.053,574,459
2/9/201631.4134.0030.1830.761,457,062
2/8/201635.8435.8431.3631.891,701,385
2/5/201643.6743.7937.0337.051,716,077
2/4/201643.2345.1642.9744.17466,212
2/3/201643.1643.9941.3643.25379,665
  • Showing 1-100 of 1,077 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center