DRIV

Digital River, Inc. Historical Stock Prices

$14.28
*  
0.06
0.42%
Get DRIV Alerts
*Delayed - data as of Jul. 23, 2014 14:43 ET  -  Find a broker to begin trading DRIV now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DRIV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
14:43  14.35  14.56  14.14  14.28 286,390
07/22/2014 14.55 14.74 14.29 14.34 293,076
07/21/2014 14.43 14.63 14.31 14.49 205,611
07/18/2014 14.26 14.65 14.26 14.5 149,156
07/17/2014 14.41 14.71 14.21 14.31 197,571
07/16/2014 14.62 14.71 14.22 14.46 150,699
07/15/2014 14.89 14.9 14.5 14.56 152,152
07/14/2014 14.62 14.96 14.62 14.87 158,387
07/11/2014 14.33 14.5 14.2775 14.44 149,018
07/10/2014 14.48 14.6 14.28 14.36 146,109
07/09/2014 14.98 15.11 14.64 14.69 246,096
07/08/2014 15.21 15.7 14.765 14.92 168,439
07/07/2014 15.73 15.73 15.26 15.26 143,219
07/03/2014 15.7 15.93 15.57 15.8 104,294
07/02/2014 15.68 15.94 15.594 15.64 194,879
07/01/2014 15.45 15.93 15.45 15.68 252,239
06/30/2014 15.74 15.74 15.43 15.43 212,706
06/27/2014 15.18 15.92 15.044 15.78 546,479
06/26/2014 15.38 15.55 15.08 15.21 152,687
06/25/2014 15.27 15.5 15.24 15.38 126,527
06/24/2014 15.5 15.87 15.252 15.39 177,278
06/23/2014 15.25 15.65 15.012 15.57 212,904
06/20/2014 15.45 15.58 14.9 15.26 754,959
06/19/2014 15.49 15.68 15.36 15.39 156,633
06/18/2014 15.61 15.61 15.21 15.45 144,358
06/17/2014 15.56 15.78 15.5 15.58 157,834
06/16/2014 15.38 15.6 15.26 15.56 182,336
06/13/2014 15.26 15.575 15.13 15.45 172,476
06/12/2014 15.13 15.2 14.96 15.16 148,760
06/11/2014 15.38 15.46 15.02 15.14 163,075
06/10/2014 15.47 15.63 15.36 15.53 112,119
06/09/2014 15.47 15.85 15.33 15.5 143,186
06/06/2014 15.41 15.63 15.31 15.46 133,339
06/05/2014 14.94 15.5 14.88 15.32 141,801
06/04/2014 14.9 15.08 14.69 14.94 215,056
06/03/2014 15.2 15.33 14.805 14.95 275,423
06/02/2014 15.79 15.88 15.12 15.15 289,803
05/30/2014 16.02 16.03 15.69 15.74 163,523
05/29/2014 16.02 16.07 15.82 15.97 104,933
05/28/2014 16.18 16.18 15.96 15.96 123,140
05/27/2014 16.16 16.47 16.08 16.25 167,630
05/23/2014 15.84 16.06 15.8 16.05 158,129
05/22/2014 15.82 16.04 15.68 15.81 206,310
05/21/2014 16.06 16.29 15.79 15.83 234,110
05/20/2014 16.15 16.23 15.69 16.02 278,916
05/19/2014 15.72 16.47 15.552 16.21 290,924
05/16/2014 15.75 15.87 15.4 15.7 702,993
05/15/2014 15.44 15.9 15.16 15.67 277,252
05/14/2014 16.07 16.12 15.48 15.54 307,564
05/13/2014 16.37 16.41 15.85 16.09 274,775
05/12/2014 15.9 16.56 15.8101 16.41 285,315
05/09/2014 15.28 16.01 15.21 15.79 354,767
05/08/2014 15.3 15.64 15.05 15.35 302,731
05/07/2014 15.88 15.89 15.31 15.35 184,180
05/06/2014 16.28 16.35 15.86 15.86 189,841
05/05/2014 16.15 16.47 16.06 16.34 214,300
05/02/2014 16.27 16.545 16.1 16.22 223,792
05/01/2014 15.35 17.29 15.35 16.31 698,650
04/30/2014 15.12 15.34 14.89 15.29 253,527
04/29/2014 15.17 15.47 15.1 15.16 236,253
04/28/2014 15.45 15.77 14.9 15.1 352,812
04/25/2014 15.9 16.16 15.29 15.37 259,928
04/24/2014 16.35 16.59 15.93 15.96 230,809
04/23/2014 16.51 16.79 16.19 16.19 157,648
04/22/2014 16.35 16.79 16.31 16.52 224,429
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?