JIVE SOFTWARE $15.78

down -0.02


23/5/2013 04:23 PM  |  NASDAQ : JIVE  |  Industries : Information / Software Publishers
Type:

JIVE historical data

Date Open High Low Close Volume
5/23/2013 15.47 15.99 15.13 15.78 3414
5/22/2013 16.10 16.27 15.54 15.80 8484
5/21/2013 15.92 16.14 15.77 15.90 5750
5/20/2013 15.54 16.14 15.40 15.85 13134
5/17/2013 14.76 15.62 14.67 15.58 7384
5/16/2013 14.68 15.28 14.68 15.04 3780
5/15/2013 14.77 14.91 14.50 14.67 4270
5/14/2013 14.80 15.01 14.71 14.80 3942
5/13/2013 15.10 15.30 14.75 14.82 5713
5/10/2013 14.97 15.23 14.92 15.20 7309
5/9/2013 14.71 15.02 14.71 14.93 3566
5/8/2013 14.73 14.82 14.57 14.74 4626
5/7/2013 14.81 14.97 14.56 14.73 3403
5/6/2013 14.76 14.98 14.70 14.82 2935
5/3/2013 14.64 14.85 14.56 14.72 4883
5/2/2013 14.15 14.63 14.15 14.60 14235
5/1/2013 13.98 14.50 13.31 14.15 13560
4/30/2013 13.61 13.99 13.03 13.59 13762
4/29/2013 13.97 14.05 13.61 13.65 5564
4/26/2013 13.86 14.03 13.60 13.92 5162
4/25/2013 13.88 13.95 13.52 13.87 7865
4/24/2013 13.89 14.00 13.66 13.86 3028
4/23/2013 13.55 14.07 13.55 13.94 4154
4/22/2013 14.10 14.10 13.36 13.47 6685
4/19/2013 14.21 14.21 13.93 14.09 4900
4/18/2013 14.30 14.79 13.72 14.18 4863
4/17/2013 14.23 14.31 13.92 14.22 5304
4/16/2013 14.49 14.50 14.25 14.43 3330
4/15/2013 14.33 14.61 14.12 14.40 5731
4/12/2013 14.28 14.45 14.09 14.37 7972
4/11/2013 14.59 14.75 14.23 14.40 7789
4/10/2013 14.36 14.90 14.29 14.62 9344
4/9/2013 14.56 15.04 14.19 14.26 3941
4/8/2013 14.62 14.71 14.22 14.44 3162
4/5/2013 14.47 14.68 14.34 14.60 4158
4/4/2013 14.39 14.81 14.04 14.80 6216
4/3/2013 14.93 14.96 14.23 14.29 8256
4/2/2013 15.06 15.39 14.68 14.91 3767
4/1/2013 15.15 15.37 14.73 14.94 9238
3/28/2013 15.66 15.73 14.66 15.20 17782
3/27/2013 16.01 16.15 15.48 15.56 5232
3/26/2013 16.21 16.30 15.77 16.17 9739
3/25/2013 16.62 16.62 15.96 16.15 2930
3/22/2013 16.39 16.61 15.88 16.59 9909
3/21/2013 16.31 16.69 16.26 16.34 5081
3/20/2013 16.31 16.56 16.20 16.42 4760
3/19/2013 16.37 16.45 15.86 16.19 5051
3/18/2013 16.42 16.78 16.01 16.35 11075
3/15/2013 16.57 16.72 16.14 16.70 8361
3/14/2013 15.82 16.74 15.74 16.54 14017
3/13/2013 16.00 16.27 15.21 15.70 23428
3/12/2013 16.74 16.74 16.12 16.26 8702
3/11/2013 16.68 17.03 16.47 16.81 4343
3/8/2013 16.63 16.95 16.51 16.73 4089
3/7/2013 16.79 16.85 16.41 16.68 5128
3/6/2013 17.25 17.25 16.59 16.81 4949
3/5/2013 16.90 17.28 16.68 17.26 10304
3/4/2013 16.21 16.82 16.14 16.78 4935
3/1/2013 16.55 16.60 16.00 16.37 6575
2/28/2013 16.62 17.03 16.49 16.61 11419
2/27/2013 15.81 16.99 15.76 16.71 15931
2/26/2013 15.15 15.86 15.11 15.73 6704
2/25/2013 15.26 15.39 14.90 15.05 4569
2/22/2013 15.25 15.46 15.00 15.16 4450
2/21/2013 15.50 15.50 14.84 14.91 4394
2/20/2013 15.67 15.67 15.38 15.56 3774
2/19/2013 15.67 15.79 15.54 15.66 3549
2/15/2013 16.08 16.21 15.58 15.71 7900
2/14/2013 15.71 16.24 15.65 16.04 7948
2/13/2013 15.52 15.81 15.48 15.81 6997
2/12/2013 15.04 15.64 14.93 15.54 6519
2/11/2013 14.40 15.35 14.31 15.24 10055
2/8/2013 13.96 14.57 13.96 14.45 12793
2/7/2013 13.61 13.96 13.40 13.89 8837
2/6/2013 14.50 14.87 13.28 13.65 33277
2/5/2013 15.14 15.16 14.45 14.57 15002
2/4/2013 15.67 15.68 14.75 14.93 7851
2/1/2013 15.48 15.72 15.13 15.47 6321
1/31/2013 15.23 15.65 15.22 15.33 3804
1/30/2013 15.26 15.48 15.18 15.31 2847
1/29/2013 15.69 15.69 15.14 15.33 4186
1/28/2013 15.09 15.80 14.85 15.61 6101
1/25/2013 15.05 15.32 14.84 15.08 4773
1/24/2013 14.60 15.25 14.31 15.00 5671
1/23/2013 14.59 15.13 14.28 14.73 4371
1/22/2013 14.80 14.85 14.42 14.49 5787
1/18/2013 15.27 15.29 14.55 14.81 5933
1/17/2013 15.56 15.74 15.30 15.31 4277
1/16/2013 15.60 15.67 15.28 15.43 2937
1/15/2013 14.95 15.86 14.68 15.52 10766
1/14/2013 15.25 15.36 14.60 15.09 7191
1/11/2013 15.31 15.63 14.97 15.38 3677
1/10/2013 15.58 15.58 14.99 15.39 6951
1/9/2013 15.15 15.65 15.01 15.34 6245
1/8/2013 14.69 15.31 14.69 15.05 4405
1/7/2013 14.95 15.08 14.68 14.75 4490
1/4/2013 15.18 15.32 14.77 15.13 3507
1/3/2013 15.00 15.38 14.49 15.18 7410
1/2/2013 14.99 15.09 14.73 15.00 10712
12/31/2012 14.29 14.58 14.01 14.53 3815
Marketplace
Trading Center