$53.37 -2.63 (%) Demandware Inc - NYSE

Oct. 20, 2014 | 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
10/20/201455.6857.0853.3153.37535,310
10/17/201455.3056.8854.4056.00734,003
10/16/201452.2454.9950.7554.60552,884
10/15/201448.2354.0147.3053.411,034,899
10/14/201449.3951.3348.6049.05661,972
10/13/201450.7152.2348.5149.13637,011
10/10/201453.5054.8750.5150.86820,306
10/9/201455.9556.4052.9654.14517,258
10/8/201454.2456.1452.1256.08762,463
10/7/201457.3657.6853.8554.52669,613
10/6/201460.9661.6657.9658.06935,024
10/3/201452.8362.1652.7160.961,916,340
10/2/201450.4953.0350.4952.28968,041
10/1/201450.7752.4249.8250.60654,650
9/30/201451.2951.5249.8750.92457,730
9/29/201450.8451.7950.5451.15288,928
9/26/201452.8152.9951.4751.68417,152
9/25/201452.9753.0851.8152.63469,571
9/24/201453.1353.6352.7053.22354,964
9/23/201452.7553.5552.4853.06433,134
9/22/201454.7455.8952.9453.02869,486
9/19/201454.4957.0053.4055.201,512,274
9/18/201451.7754.0851.4953.47490,457
9/17/201450.6651.7750.0051.40657,208
9/16/201450.2250.9249.3650.661,064,697
9/15/201453.5353.5349.7950.49765,520
9/12/201455.8755.8753.4553.74441,883
9/11/201453.2455.9752.9955.78462,710
9/10/201452.7953.9952.4253.66306,836
9/9/201453.9354.6852.8352.88356,036
9/8/201453.1254.1852.6554.08336,545
9/5/201452.3253.1851.5053.14384,863
9/4/201452.8053.1552.0052.58571,919
9/3/201452.7553.1352.2152.73417,642
9/2/201453.4453.4952.1752.38454,045
8/29/201453.1954.3552.9553.15335,394
8/28/201454.2854.3752.9053.11248,154
8/27/201455.4055.4054.1554.33200,699
8/26/201455.6055.6053.9155.28444,673
8/25/201456.0656.1154.8355.47165,228
8/22/201455.6956.8254.8655.49294,010
8/21/201456.4456.7555.1455.48437,975
8/20/201456.1956.7556.0056.51195,009
8/19/201456.5056.9856.0256.52253,197
8/18/201455.6856.5455.1256.41305,150
8/15/201457.6357.6354.8454.89356,741
8/14/201458.9359.0856.7757.05342,912
8/13/201456.0460.6156.0458.721,114,389
8/12/201453.6254.7153.1054.64520,600
8/11/201453.3454.6252.5354.08509,548
8/8/201454.1054.3352.8452.88381,256
8/7/201453.3754.5152.3154.16632,616
8/6/201451.8653.2150.9952.791,505,469
8/5/201456.5358.0050.1151.712,906,297
8/4/201459.7862.1159.5861.89553,324
8/1/201460.2560.3457.8459.22410,605
7/31/201463.0363.3860.1560.24394,021
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
  • Showing 1-100 of 654 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center