JIAYUAN.COM INTERNATIONAL $5.48

down -0.16


24/5/2013 04:24 PM  |  NASDAQ : DATE  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

DATE historical data

Date Open High Low Close Volume
5/24/2013 5.67 5.70 5.41 5.48 364
5/23/2013 5.50 5.69 5.36 5.64 184
5/22/2013 5.74 5.74 5.45 5.50 549
5/21/2013 5.66 5.75 5.66 5.75 544
5/20/2013 5.58 5.75 5.58 5.75 505
5/17/2013 5.70 5.70 5.64 5.64 122
5/16/2013 5.70 5.75 5.67 5.70 511
5/15/2013 5.49 5.66 5.48 5.61 135
5/14/2013 5.47 5.58 5.47 5.54 162
5/13/2013 5.24 5.62 5.24 5.44 931
5/10/2013 5.20 5.26 5.20 5.24 244
5/9/2013 5.18 5.27 5.18 5.19 395
5/8/2013 5.19 5.20 5.15 5.16 285
5/7/2013 5.07 5.16 5.07 5.12 242
5/6/2013 5.05 5.14 5.05 5.09 239
5/3/2013 5.08 5.10 5.01 5.04 99
5/2/2013 5.08 5.10 5.00 5.10 62
5/1/2013 5.00 5.09 5.00 5.09 121
4/30/2013 4.93 5.05 4.90 5.01 92
4/29/2013 5.02 5.07 4.94 4.97 447
4/26/2013 4.92 5.12 4.92 5.10 72
4/25/2013 5.11 5.12 5.06 5.12 148
4/24/2013 5.14 5.15 5.07 5.12 217
4/23/2013 5.03 5.15 5.01 5.10 131
4/22/2013 4.97 5.11 4.97 5.11 183
4/19/2013 5.10 5.10 5.03 5.10 262
4/18/2013 5.01 5.10 5.00 5.08 287
4/17/2013 5.08 5.20 5.08 5.08 112
4/16/2013 4.95 5.18 4.94 5.11 86
4/15/2013 4.97 5.13 4.97 5.08 70
4/12/2013 5.08 5.20 4.97 4.97 211
4/11/2013 5.04 5.28 5.04 5.16 161
4/10/2013 5.03 5.25 4.98 5.00 301
4/9/2013 5.16 5.23 4.98 5.09 336
4/8/2013 5.30 5.30 5.16 5.16 131
4/5/2013 5.00 5.20 5.00 5.13 100
4/4/2013 5.10 5.20 5.08 5.09 199
4/3/2013 5.21 5.25 5.14 5.17 138
4/2/2013 5.40 5.45 5.10 5.15 333
4/1/2013 5.06 5.45 5.01 5.39 285
3/28/2013 5.16 5.25 4.97 5.05 158
3/27/2013 4.73 5.20 4.71 5.11 99
3/26/2013 4.78 4.89 4.78 4.87 98
3/25/2013 4.67 4.83 4.67 4.82 53
3/22/2013 4.70 4.70 4.64 4.70 39
3/21/2013 4.75 4.82 4.65 4.70 82
3/20/2013 4.76 4.88 4.76 4.76 58
3/19/2013 4.85 4.90 4.75 4.83 72
3/18/2013 4.89 4.92 4.85 4.89 71
3/15/2013 4.86 4.98 4.85 4.91 168
3/14/2013 4.82 4.91 4.80 4.83 248
3/13/2013 5.13 5.13 4.80 4.84 234
3/12/2013 5.22 5.22 5.07 5.13 183
3/11/2013 5.24 5.29 5.05 5.24 133
3/8/2013 5.35 5.35 5.18 5.29 108
3/7/2013 5.22 5.30 5.20 5.26 410
3/6/2013 5.25 5.31 5.18 5.25 65
3/5/2013 5.48 5.55 5.19 5.22 628
3/4/2013 5.60 5.64 5.26 5.48 266
3/1/2013 5.70 5.74 5.50 5.64 362
2/28/2013 5.75 5.75 5.45 5.71 480
2/27/2013 5.18 5.38 5.18 5.34 131
2/26/2013 5.32 5.32 5.16 5.27 67
2/25/2013 5.42 5.42 5.32 5.36 97
2/22/2013 5.43 5.54 5.37 5.47 25
2/21/2013 5.53 5.53 5.30 5.49 179
2/20/2013 5.61 5.64 5.56 5.56 14
2/19/2013 5.75 5.75 5.60 5.61 128
2/15/2013 5.73 5.75 5.63 5.68 173
2/14/2013 5.61 5.72 5.61 5.64 66
2/13/2013 5.75 5.75 5.64 5.65 261
2/12/2013 5.52 5.75 5.52 5.74 233
2/11/2013 5.70 5.70 5.55 5.56 99
2/8/2013 5.68 5.74 5.27 5.71 203
2/7/2013 5.58 5.69 5.50 5.66 314
2/6/2013 5.46 5.65 5.46 5.64 169
2/5/2013 5.38 5.62 5.33 5.54 186
2/4/2013 5.51 5.55 5.31 5.34 100
2/1/2013 5.43 5.59 5.36 5.54 120
1/31/2013 5.40 5.42 5.28 5.35 122
1/30/2013 5.42 5.48 5.39 5.46 32
1/29/2013 5.39 5.47 5.39 5.40 196
1/28/2013 5.58 5.63 5.47 5.50 165
1/25/2013 5.67 5.68 5.61 5.61 122
1/24/2013 5.57 5.66 5.50 5.61 146
1/23/2013 5.53 5.67 5.49 5.60 108
1/22/2013 5.69 5.69 5.41 5.53 426
1/18/2013 5.76 5.76 5.62 5.68 224
1/17/2013 5.52 5.74 5.52 5.73 125
1/16/2013 5.63 5.63 5.57 5.60 96
1/15/2013 5.47 5.66 5.47 5.58 302
1/14/2013 5.65 5.71 5.46 5.55 510
1/11/2013 5.80 5.80 5.55 5.60 347
1/10/2013 5.91 5.93 5.83 5.84 120
1/9/2013 5.80 5.83 5.76 5.80 145
1/8/2013 5.88 6.00 5.80 5.82 348
1/7/2013 6.00 6.00 5.44 5.85 647
1/4/2013 5.74 6.05 5.66 6.03 578
1/3/2013 5.45 5.85 5.43 5.71 665
1/2/2013 5.77 5.90 5.19 5.38 1259
Marketplace
Trading Center