$44.08 -0.18 (%) Demandware Inc - New York Stock Exchange, Inc.

May. 4, 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
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
2/2/201643.8544.0342.4542.71566,737
2/1/201642.2544.6942.2544.30424,656
1/29/201640.8742.8640.8742.43653,820
1/28/201642.1842.8440.1940.59621,404
1/27/201643.0643.6842.2642.42589,849
1/26/201644.1444.1442.1443.16549,748
1/25/201645.2645.7843.7643.98468,236
1/22/201644.0045.8643.7945.43416,851
1/21/201643.7644.6841.7543.33655,075
1/20/201641.9544.1039.9243.86646,251
1/19/201644.6244.8641.6842.70664,234
1/15/201643.2644.5841.4844.20726,015
1/14/201643.6845.4043.2244.74514,915
1/13/201645.6345.8342.4543.19500,446
1/12/201645.4046.3244.0145.30504,526
1/11/201646.9147.1443.5744.74926,854
1/8/201647.9847.9846.0446.84644,264
1/7/201649.2349.5546.6147.76939,608
1/6/201648.6150.2748.1150.08801,790
1/5/201652.1552.4049.8250.19435,954
1/4/201652.8353.1451.2752.18402,896
12/31/201554.2254.6353.7053.97134,249
12/30/201554.7055.0454.1954.25180,812
12/29/201554.3355.0454.0854.60188,234
12/28/201554.3454.7753.5454.06248,981
12/24/201554.6355.0053.9754.37165,424
12/23/201552.8254.9452.8054.40270,128
12/22/201552.3752.8151.8852.64381,743
12/21/201553.1753.5851.4952.32624,638
12/18/201552.7153.8252.3952.861,144,523
12/17/201553.2153.9952.6752.86489,257
12/16/201551.2253.2450.9253.03374,035
12/15/201550.7751.4050.5451.05427,393
12/14/201549.7951.4549.7950.60437,011
12/11/201550.4451.1449.3149.62432,596
12/10/201550.5951.4150.4650.82251,058
  • Showing 1-100 of 1,041 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center