$63.87 +0.23 (%) Demandware Inc - NYSE

Apr. 20, 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
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
3/9/201566.9667.4465.0565.43646,698
3/6/201564.2867.2064.2867.05797,140
3/5/201564.3065.4463.5665.10373,433
3/4/201562.8065.3462.2764.36638,579
3/3/201563.7164.6462.9063.48259,895
3/2/201563.0364.6362.0264.17493,569
2/27/201564.2265.0262.7563.19629,525
2/26/201562.7366.0062.7364.55736,339
2/25/201561.3563.2861.3562.67474,175
2/24/201561.6262.8160.5861.18376,622
2/23/201562.0362.2659.6061.62645,355
2/20/201555.8363.4055.5162.481,248,197
2/19/201554.9457.9353.0155.781,702,059
2/18/201554.8155.5853.7454.131,010,517
2/17/201555.8956.7454.6954.89625,232
2/13/201555.5356.1555.2355.99212,057
2/12/201557.8157.8154.7555.54534,335
2/11/201556.2558.0056.0057.27325,464
2/10/201556.6556.9455.9456.52203,430
2/9/201556.1756.2855.4356.18624,951
2/6/201556.1157.4955.5656.60446,712
2/5/201555.0456.7255.0456.27347,377
2/4/201554.1755.4753.9554.90179,617
2/3/201554.0855.1453.7454.55265,020
2/2/201553.9453.9452.5553.59346,757
1/30/201554.2455.9552.9053.56423,224
1/29/201554.1255.1553.4754.85257,163
1/28/201554.7155.1953.6354.14510,800
1/27/201552.8554.7552.7754.28215,037
1/26/201554.0054.5953.0453.94336,293
1/23/201553.7154.8953.1253.98305,806
1/22/201552.6653.6551.7453.64389,003
1/21/201550.1752.0849.6652.03421,021
1/20/201549.6050.9547.9550.51385,014
1/16/201547.5850.3147.3149.50538,039
1/15/201550.4850.7647.7047.78762,603
1/14/201550.6351.3049.9650.18606,791
1/13/201554.1654.4748.4451.691,073,546
1/12/201555.6156.2753.5653.64393,664
1/9/201554.1455.9253.6555.51288,574
1/8/201553.4455.6253.0354.27320,044
1/7/201554.2354.2352.6053.03260,836
1/6/201555.4956.4652.6053.64306,147
1/5/201555.7956.7854.3655.15207,306
1/2/201557.7858.3355.3456.43231,868
12/31/201457.5658.8557.0257.54169,359
12/30/201458.7259.3856.4557.24449,315
12/29/201460.4061.0658.8859.25244,287
12/26/201458.4060.4958.3060.42151,720
12/24/201458.6259.2557.7858.4053,749
12/23/201459.1660.6458.2158.46331,267
12/22/201458.6359.6057.5858.90282,274
12/19/201457.1958.8056.9358.69506,420
12/18/201458.6058.6556.2356.71336,632
12/17/201453.7957.4153.5357.36417,614
12/16/201452.3554.2552.2053.44375,195
12/15/201453.6554.4851.9352.75481,290
12/12/201453.0454.3053.0153.05289,551
12/11/201454.0355.0453.5153.98429,067
12/10/201456.0957.2953.5053.62362,875
12/9/201452.7456.5752.0456.46484,865
12/8/201456.4257.0053.1753.58309,681
12/5/201456.8557.8755.9756.78366,712
12/4/201456.1056.9656.0056.52376,591
12/3/201454.9956.9154.0856.02332,004
12/2/201454.4955.3853.6255.03246,728
12/1/201455.5055.8853.6354.25438,924
11/28/201457.2157.2155.3256.00167,448
11/26/201456.0957.4955.4157.09326,168
11/25/201458.7758.8455.8656.16487,881
11/24/201457.1959.0357.1958.96267,075
  • Showing 1-100 of 778 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center