DRIV

Historical Stock Prices

$15.27
*  
0.02
0.13%
Get DRIV Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading DRIV now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 15.3 15.38 15.08 15.27 96,344
08/28/2014 15.22 15.4 15.01 15.29 174,794
08/27/2014 15.35 15.44 15.19 15.3 115,946
08/26/2014 15.19 15.42 15 15.35 178,947
08/25/2014 15.15 15.33 14.92 15.1 123,038
08/22/2014 15.2 15.2 14.93 15.09 145,454
08/21/2014 15.15 15.22 14.92 15.19 110,421
08/20/2014 15.22 15.27 15.02 15.18 118,093
08/19/2014 15.38 15.47 15.18 15.28 145,816
08/18/2014 15.08 15.38 15.06 15.37 192,920
08/15/2014 15.19 15.35 14.865 15 172,521
08/14/2014 15.01 15.095 14.91 15.04 210,625
08/13/2014 15.2 15.26 14.96 15.02 185,481
08/12/2014 15.29 15.32 14.609 15.16 188,631
08/11/2014 15.27 15.41 14.8101 15.34 240,568
08/08/2014 15.1 15.49 15.016 15.2 194,220
08/07/2014 15.21 15.27 15 15.1 145,116
08/06/2014 14.87 15.25 14.87 15.13 230,239
08/05/2014 14.71 15.09 14.71 14.97 228,955
08/04/2014 14.5 14.86 14.5 14.78 361,752
08/01/2014 14.38 14.59 14.01 14.41 315,017
07/31/2014 13.62 14.57 13.61 14.29 551,094
07/30/2014 14.31 14.69 14.272 14.6 488,378
07/29/2014 14.21 14.4 14.09 14.19 189,738
07/28/2014 14.16 14.27 14.02 14.17 307,065
07/25/2014 14.15 14.27 14.02 14.18 334,891
07/24/2014 14.41 14.425 13.99 14.25 393,034
07/23/2014 14.35 14.56 14.14 14.31 423,964
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
04/21/2014 16.19 16.358 15.99 16.33 153,664
04/17/2014 16.13 16.25 16.03 16.2 171,505
04/16/2014 16.34 16.54 16.07 16.23 157,900
04/15/2014 16.28 16.46 15.57 16.14 202,852
04/14/2014 16.46 16.684 16 16.23 191,030
04/11/2014 16.74 17 16.19 16.25 293,476
04/10/2014 17.53 17.54 16.81 16.84 303,463
04/09/2014 17.83 17.93 17.55 17.56 204,829
04/08/2014 17.35 17.99 17.35 17.73 221,861
04/07/2014 16.87 17.53 16.65 17.34 426,862
04/04/2014 17.6 17.6 16.93 16.98 263,097
04/03/2014 17.59 17.78 17.38 17.47 192,144
04/02/2014 17.71 17.855 17.5 17.59 256,009
04/01/2014 17.51 17.88 17.46 17.68 252,388
03/31/2014 17.38 17.685 17.37 17.43 314,666
03/28/2014 17.17 17.67 17.17 17.23 222,534
03/27/2014 17.33 17.55 17.08 17.19 185,708
03/26/2014 17.83 17.95 17.315 17.34 245,720
03/25/2014 17.89 18 17.49 17.7 235,033
03/24/2014 17.96 18.18 17.6 17.74 176,633
03/21/2014 18.12 18.2 17.84 17.94 281,561
03/20/2014 17.99 18.2 17.824 18.06 138,126
03/19/2014 18.21 18.5 17.77 18.1 221,691
03/18/2014 17.69 18.32 17.67 18.29 352,966
03/17/2014 17.4 17.7 17.228 17.67 232,858
03/14/2014 17.09 17.54 17.09 17.23 178,992
03/13/2014 17.62 17.62 17.08 17.2 208,614
03/12/2014 17.33 17.59 17.06 17.56 215,683
03/11/2014 17.63 17.82 17.26 17.38 245,966
03/10/2014 17.82 17.82 17.48 17.57 247,104
03/07/2014 18.15 18.15 17.77 17.9 289,577
03/06/2014 18 18.26 17.9001 18.11 314,631
03/05/2014 17.97 18.04 17.77 17.99 191,083
03/04/2014 17.98 18.23 17.92 17.97 366,447
03/03/2014 17.61 17.84 17.39 17.75 154,571
02/28/2014 18.07 18.27 17.65 17.77 190,751
02/27/2014 17.97 18.25 17.8225 18.06 226,104
02/26/2014 18.07 18.27 17.4487 18.02 421,333
02/25/2014 18 18.13 17.91 18.02 193,885
02/24/2014 18.1 18.424 17.86 18.06 228,446
02/21/2014 18.35 18.35 17.96 18.08 375,020
02/20/2014 17.57 18.03 17.475 18.03 211,000
02/19/2014 17.5 17.78 17.33 17.58 207,837
02/18/2014 17.18 17.71 17.18 17.61 382,162
02/14/2014 16.99 17.27 16.99 17.14 140,886
02/13/2014 16.55 17.115 16.55 17 206,210
02/12/2014 16.61 16.96 16.6 16.68 198,934
02/11/2014 16.35 16.72 16.31 16.57 238,128
02/10/2014 16.04 16.53 15.7101 16.37 444,448
02/07/2014 15.96 16.14 15.57 16.03 313,951
02/06/2014 16.21 16.68 15.715 15.94 663,455
02/05/2014 16.99 17.51 16.62 17.51 476,993
02/04/2014 16.19 17.07 16.1 17.03 330,097
02/03/2014 17.56 17.74 16.1 16.16 365,197
01/31/2014 17.78 18.282 17.51 17.58 316,668
01/30/2014 17.66 18.36 17.66 18.06 211,197
01/29/2014 17.43 17.83 17.02 17.55 174,665
01/28/2014 17.5 17.8 17.44 17.62 176,442
01/27/2014 18.09 18.15 17.46 17.47 161,279
01/24/2014 18.13 18.33 17.99 18.04 183,855
01/23/2014 18.36 18.4 18.08 18.28 106,764
01/22/2014 18.42 18.42 18.2 18.39 131,150
01/21/2014 18.48 18.5 18.15 18.41 177,833
01/17/2014 18.53 18.99 18.018 18.38 116,244
01/16/2014 18.5 18.72 18.44 18.6 171,711
01/15/2014 18.48 18.67 18.46 18.53 150,963
01/14/2014 18.17 18.5 18.11 18.46 98,963
01/13/2014 18.35 18.43 17.93 18.12 224,133
01/10/2014 18.5 18.53 18.37 18.46 238,606
01/09/2014 18.62 18.62 18.28 18.45 394,585
01/08/2014 18.37 18.5 18.25 18.5 251,172
01/07/2014 18.23 18.56 18.23 18.37 164,484
01/06/2014 18.5 18.5 18.03 18.21 252,545
01/03/2014 18.41 18.65 18.36 18.51 293,166
01/02/2014 18.46 18.5 18.24 18.39 134,583
12/31/2013 18.17 18.88 18.12 18.47 308,355
12/30/2013 18.27 18.33 18.04 18.12 241,068
12/27/2013 18.4 18.4 18.04 18.33 480,497
12/26/2013 18.79 18.79 18.06 18.38 245,545
12/24/2013 18.07 18.91 17.834 18.77 124,082
12/23/2013 18.28 18.42 17.92 18.1 920,712
12/20/2013 17.67 18.26 17.342 18.14 2,009,278
12/19/2013 16.91 17.72 16.77 17.59 165,279
12/18/2013 17.17 17.27 16.57 16.89 225,118
12/17/2013 17.23 17.4699 16.98 17.14 149,183
12/16/2013 17.02 17.34 16.95 17.2 137,970
12/13/2013 17.38 17.5 16.93 16.95 212,705
12/12/2013 17.56 17.58 17.23 17.37 221,394
12/11/2013 17.75 17.8 17.3564 17.6 217,164
12/10/2013 17.55 17.87 17.55 17.76 145,815
12/09/2013 17.52 17.62 17.43 17.62 124,305
12/06/2013 17.75 17.75 17.39 17.54 183,412
12/05/2013 17.23 17.68 17.12 17.55 145,624
12/04/2013 17.41 17.635 17.04 17.22 96,518
12/03/2013 17.43 17.61 17.411 17.53 136,922
12/02/2013 17.9 17.95 17.39 17.5 130,327
11/29/2013 17.75 17.98 17.55 17.87 83,869
11/27/2013 17.66 17.83 17.51 17.63 246,563
11/26/2013 17.6 17.67 17.5 17.6 117,065
11/25/2013 17.67 17.68 17.4253 17.55 120,576
11/22/2013 17.59 17.818 17.52 17.59 169,636
11/21/2013 17.31 17.66 17.22 17.56 191,373
11/20/2013 17.61 17.67 17.19 17.29 132,236
11/19/2013 17.9 18.05 17.5 17.59 142,753
11/18/2013 18.02 18.06 17.78 17.9 448,360
11/15/2013 17.94 18.02 17.7 17.99 249,901
11/14/2013 17.97 18.14 17.78 18 290,343
11/13/2013 17.87 18.1 17.74 18.01 455,679
11/12/2013 17.79 18.02 17.66 17.99 190,293
11/11/2013 17.41 17.83 17.24 17.795 176,283
11/08/2013 17.14 17.67 17.1104 17.49 235,880
11/07/2013 17.49 17.73 17.02 17.13 261,851
11/06/2013 17.67 17.81 17.35 17.42 199,172
11/05/2013 17.62 17.65 17.18 17.57 262,496
11/04/2013 17.8 18.17 17.71 17.77 390,543
11/01/2013 17.81 18.02 17.54 17.78 354,551
10/31/2013 18.12 18.75 17.26 17.84 1,113,827
10/30/2013 18.78 18.99 18.32 18.37 343,150
10/29/2013 18.92 19.14 18.72 18.77 211,422
10/28/2013 19.15 19.292 18.76 18.91 267,023
10/25/2013 19.58 19.666 19.0101 19.17 229,484
10/24/2013 18.99 19.63 18.98 19.51 311,557
10/23/2013 18.68 18.99 18.62 18.93 289,717
10/22/2013 18.72 18.99 18.62 18.75 168,699
10/21/2013 18.53 18.824 18.39 18.62 225,378
10/18/2013 18.26 18.59 18.1 18.57 446,570
10/17/2013 17.81 18.24 17.75 18.11 165,922
10/16/2013 17.71 18.03 17.58 17.92 154,693
10/15/2013 17.7 17.91 17.36 17.55 170,850
10/14/2013 17.29 17.89 17.16 17.77 188,126
10/11/2013 17.06 17.39 17.06 17.35 168,542
10/10/2013 17.03 17.3899 16.8 17.15 266,219
10/09/2013 17.28 17.32 16.75 16.86 236,426
10/08/2013 18.15 18.31 17.27 17.28 278,038
10/07/2013 17.94 18.32 17.87 18.14 216,252
10/04/2013 18 18.25 18 18.1 108,762
10/03/2013 18.37 18.37 17.9 18.05 226,337
10/02/2013 18.21 18.59 17.89 18.39 258,655
10/01/2013 17.9 18.38 17.6234 18.28 344,965
09/30/2013 17.63 17.92 17.27 17.87 294,637
09/27/2013 17.49 17.8 17.45 17.68 170,185
09/26/2013 17.63 17.91 17.55 17.64 225,639
09/25/2013 17.25 18 17.185 17.58 300,546
09/24/2013 16.8 17.41 16.57 17.24 256,932
09/23/2013 16.76 16.98 16.5 16.85 270,343
09/20/2013 16.8 17.24 16.47 16.77 1,239,977
09/19/2013 17.44 17.44 16.26 16.79 493,745
09/18/2013 17.24 17.56 16.98 17.47 196,077
09/17/2013 17.05 17.425 16.84 17.24 216,331
09/16/2013 17.35 17.5 16.94 17.07 224,075
09/13/2013 17.23 17.23 16.89 17.14 149,767
09/12/2013 17.34 17.52 17.1 17.15 138,271
09/11/2013 17.19 17.555 16.76 17.43 158,007
09/10/2013 17.38 17.63 17.16 17.27 114,882
09/09/2013 16.9 17.33 16.85 17.26 128,669
09/06/2013 17.09 17.185 16.75 16.81 177,671
09/05/2013 16.95 17.055 16.72 17.02 160,768
09/04/2013 17.17 17.45 16.75 16.95 247,882
09/03/2013 17.48 17.59 17.04 17.17 134,271
08/30/2013 17.77 17.91 17.25 17.28 188,651
08/29/2013 17.89 18.04 17.715 17.8 79,599
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?