DRIV: Historical Prices for Digital River, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	26.51	26.51	25.94	26.30	745,000	26.30
23-Nov-09	26.39	26.69	26.27	26.44	810,900	26.44
20-Nov-09	26.06	26.42	25.95	26.04	673,400	26.04
19-Nov-09	26.77	26.77	25.89	26.22	1,062,300	26.22
18-Nov-09	27.56	27.58	26.83	27.00	879,700	27.00
17-Nov-09	27.83	27.83	27.32	27.48	662,900	27.48
16-Nov-09	26.94	28.15	26.88	27.92	1,249,700	27.92
13-Nov-09	26.44	26.95	26.30	26.86	1,027,100	26.86
12-Nov-09	25.78	26.55	25.36	26.26	1,193,300	26.26
11-Nov-09	25.96	26.48	25.71	25.86	917,600	25.86
10-Nov-09	25.90	26.35	25.44	25.85	962,500	25.85
9-Nov-09	25.52	25.99	25.28	25.98	1,289,900	25.98
6-Nov-09	24.79	25.73	24.50	25.42	1,473,500	25.42
5-Nov-09	24.81	25.10	24.51	24.89	1,155,400	24.89
4-Nov-09	24.66	25.06	23.22	24.75	4,655,400	24.75
3-Nov-09	22.07	22.53	21.83	22.32	1,413,400	22.32
2-Nov-09	22.79	22.79	22.04	22.22	1,061,000	22.22
30-Oct-09	22.90	23.15	22.44	22.83	1,244,300	22.83
29-Oct-09	22.49	23.18	22.49	23.03	967,700	23.03
28-Oct-09	22.74	22.95	22.24	22.32	879,100	22.32
27-Oct-09	23.38	23.60	22.50	22.70	1,131,400	22.70
26-Oct-09	23.69	24.09	23.23	23.39	801,400	23.39
23-Oct-09	23.81	24.06	23.54	23.74	632,800	23.74
22-Oct-09	24.20	24.23	23.39	23.70	986,500	23.70
21-Oct-09	24.19	24.68	24.03	24.23	1,151,500	24.23
20-Oct-09	24.52	24.60	23.82	24.21	976,900	24.21
19-Oct-09	24.99	25.50	24.50	24.56	1,520,300	24.56
16-Oct-09	25.46	26.00	24.79	24.79	1,926,100	24.79
15-Oct-09	25.39	25.89	25.25	25.55	1,732,300	25.55
14-Oct-09	26.06	26.18	25.35	25.56	3,068,000	25.56
13-Oct-09	26.27	26.37	25.15	26.06	4,972,900	26.06
12-Oct-09	25.12	27.11	23.82	26.45	23,077,700	26.45
9-Oct-09	40.17	40.60	39.68	40.42	274,900	40.42
8-Oct-09	40.87	41.00	40.07	40.35	475,200	40.35
7-Oct-09	40.51	40.90	40.27	40.83	272,600	40.83
6-Oct-09	40.24	40.73	39.62	40.72	238,200	40.72
5-Oct-09	40.16	40.63	39.61	40.00	375,700	40.00
2-Oct-09	39.48	40.22	39.00	39.91	489,300	39.91
1-Oct-09	40.29	40.40	39.86	39.90	771,900	39.90
30-Sep-09	39.80	40.91	38.94	40.32	724,600	40.32
29-Sep-09	39.60	39.74	38.88	39.70	290,100	39.70
28-Sep-09	39.35	39.94	39.10	39.53	352,400	39.53
25-Sep-09	39.14	39.46	38.71	39.30	572,400	39.30
24-Sep-09	39.28	39.95	38.78	39.48	1,084,900	39.48
23-Sep-09	38.22	39.35	38.12	38.89	800,600	38.89
22-Sep-09	38.35	38.64	38.04	38.15	384,000	38.15
21-Sep-09	38.02	38.50	37.89	37.96	393,700	37.96
18-Sep-09	38.99	39.18	38.00	38.33	518,300	38.33
17-Sep-09	39.38	39.65	38.82	38.90	342,500	38.90
16-Sep-09	37.98	39.67	37.54	39.43	1,239,700	39.43
15-Sep-09	36.09	36.62	35.60	36.16	299,400	36.16
14-Sep-09	36.14	36.55	36.03	36.22	218,100	36.22
11-Sep-09	36.51	36.80	36.03	36.26	303,000	36.26
10-Sep-09	35.45	36.92	35.45	36.54	631,800	36.54
9-Sep-09	34.72	35.87	34.72	35.54	276,200	35.54
8-Sep-09	34.55	34.98	34.39	34.90	262,000	34.90
4-Sep-09	33.91	34.40	33.76	34.23	244,200	34.23
3-Sep-09	33.81	34.13	33.38	33.84	400,000	33.84
2-Sep-09	33.82	34.08	33.54	33.79	495,100	33.79
1-Sep-09	35.03	35.61	33.70	34.04	766,900	34.04
31-Aug-09	35.32	35.36	34.75	35.32	406,900	35.32
28-Aug-09	35.41	35.61	35.17	35.41	323,600	35.41
27-Aug-09	35.13	35.26	34.56	35.21	343,800	35.21
26-Aug-09	35.14	35.41	34.87	34.98	444,200	34.98
25-Aug-09	34.80	35.46	34.68	35.14	403,100	35.14
24-Aug-09	35.52	35.63	34.51	34.75	355,900	34.75
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions