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
12/27/2012 14.77 14.83 14.31 14.59 9203
12/26/2012 14.43 14.82 14.04 14.77 3918
12/24/2012 14.63 14.63 14.18 14.40 1617
12/21/2012 14.33 14.63 13.86 14.61 5555
12/20/2012 14.48 14.84 14.17 14.72 8619
12/19/2012 14.05 14.52 13.86 14.51 8655
12/18/2012 13.26 14.22 12.99 14.00 7786
12/17/2012 13.21 13.36 12.76 13.24 9677
12/14/2012 13.11 13.27 12.86 13.18 3584
12/13/2012 13.21 13.50 12.97 13.04 2053
12/12/2012 13.25 13.46 13.12 13.27 3875
12/11/2012 13.20 13.66 12.86 13.45 4789
12/10/2012 13.28 13.28 12.86 12.99 4633
12/7/2012 13.17 13.36 12.91 13.17 7622
12/6/2012 13.16 13.26 12.88 13.05 4003
12/5/2012 13.41 13.52 13.15 13.17 4145
12/4/2012 13.70 14.06 13.42 13.52 3532
12/3/2012 14.52 14.60 13.71 13.76 5483
11/30/2012 13.99 14.50 13.95 14.46 7456
11/29/2012 14.06 14.32 13.73 14.21 8997
11/28/2012 13.54 14.10 13.36 14.03 4094
11/27/2012 13.84 14.04 13.06 13.68 7950
11/26/2012 13.84 14.09 13.49 14.06 7122
11/23/2012 13.59 14.00 13.57 13.99 3053
11/21/2012 12.78 13.65 12.73 13.47 4976
11/20/2012 13.10 13.18 12.74 12.80 4569
11/19/2012 12.66 13.25 12.61 13.17 7087
11/16/2012 12.18 12.60 12.06 12.56 6377
11/15/2012 11.97 12.16 11.78 12.11 4410
11/14/2012 12.00 12.17 11.89 12.07 3858
11/13/2012 12.11 12.23 11.87 11.95 5513
11/12/2012 12.32 12.48 11.90 12.17 7586
11/9/2012 11.80 12.69 11.80 12.34 9622
11/8/2012 12.43 12.59 11.70 12.15 14918
11/7/2012 12.45 12.72 12.25 12.45 11100
11/6/2012 13.05 13.58 12.74 12.75 44821
11/5/2012 11.15 11.28 10.63 11.20 13469
11/2/2012 11.57 11.60 11.11 11.14 4054
11/1/2012 11.17 11.65 10.83 11.54 8883
10/31/2012 11.62 11.66 11.15 11.20 4967
10/26/2012 11.82 11.95 11.47 11.57 2849
10/25/2012 11.98 12.03 11.80 11.87 4535
10/24/2012 12.25 12.34 11.68 11.87 7521
10/23/2012 11.20 12.34 11.18 11.74 20565
10/22/2012 11.45 11.56 11.20 11.35 10927
10/19/2012 12.11 12.36 11.39 11.52 21131
10/18/2012 12.76 12.85 12.18 12.26 10350
10/17/2012 12.90 13.20 12.67 12.75 7836
10/16/2012 12.92 13.12 12.63 12.83 9730
10/15/2012 13.19 13.23 12.52 12.67 11967
10/12/2012 13.74 14.12 13.05 13.17 17293
10/11/2012 14.13 14.39 14.00 14.08 5509
10/10/2012 14.11 14.17 13.90 14.05 5563
10/9/2012 14.50 14.65 13.83 14.05 9792
10/8/2012 14.68 14.89 14.40 14.53 4651
10/5/2012 15.00 15.07 14.72 14.81 4178
10/4/2012 15.51 15.51 14.90 14.98 6234
10/3/2012 15.50 15.70 15.33 15.43 3908
10/2/2012 15.63 15.95 15.42 15.50 5199
10/1/2012 15.73 15.96 15.32 15.50 7840
9/28/2012 15.08 15.84 15.05 15.71 5846
9/27/2012 14.86 15.46 14.62 15.22 8679
9/26/2012 14.98 15.00 14.44 14.71 7540
9/25/2012 15.88 15.99 14.96 15.05 11465
9/24/2012 15.84 16.15 15.62 15.68 6326
9/21/2012 15.78 16.25 15.62 16.12 12907
9/20/2012 15.79 16.15 15.62 15.69 10453
9/19/2012 15.76 15.97 15.54 15.83 10826
9/18/2012 15.50 15.76 15.19 15.72 20605
9/17/2012 14.93 14.96 14.53 14.89 6515
9/14/2012 14.50 15.10 14.48 14.91 13747
9/13/2012 14.86 14.98 14.36 14.53 13116
9/12/2012 14.41 14.58 13.95 14.06 11678
9/11/2012 13.90 14.34 13.50 14.27 13849
9/10/2012 14.52 14.54 13.62 13.83 14444
9/7/2012 15.23 15.39 14.27 14.54 17530
9/6/2012 15.06 15.46 15.05 15.35 10743
9/5/2012 15.28 15.47 14.81 14.91 10555
9/4/2012 15.12 15.41 14.94 15.30 6528
8/31/2012 15.02 15.40 14.77 15.09 5879
8/30/2012 15.18 15.33 14.83 14.96 5825
8/29/2012 15.35 15.62 14.98 15.26 17682
8/28/2012 15.20 15.73 15.18 15.41 6695
8/27/2012 15.55 15.77 15.13 15.21 7876
8/24/2012 15.08 15.85 15.05 15.40 8006
8/23/2012 15.48 15.58 15.25 15.44 6141
8/22/2012 15.80 16.00 15.48 15.51 9388
8/21/2012 15.82 16.23 15.71 15.89 6535
8/20/2012 15.49 16.00 15.38 15.70 14440
8/17/2012 16.02 16.28 15.25 15.38 13142
8/16/2012 15.75 16.37 15.54 16.19 7192
8/15/2012 15.96 16.00 15.50 15.75 9532
8/14/2012 15.25 15.49 15.15 15.28 11606
8/13/2012 15.59 15.59 14.87 15.11 14877
8/10/2012 14.33 15.65 14.33 15.57 27242
8/9/2012 15.31 15.50 15.05 15.25 11866
8/8/2012 16.90 17.01 15.15 15.31 36486
8/7/2012 18.25 19.89 18.25 19.42 5776
8/6/2012 18.79 19.22 18.19 19.11 3794
8/3/2012 18.36 19.24 18.08 18.73 3003
Marketplace
Trading Center