JIVE SOFTWARE $16.67

up +0.89


24/5/2013 04:24 PM  |  NASDAQ : JIVE  |  Industries : Information / Software Publishers
Type:

JIVE historical data

Date Open High Low Close Volume
8/6/2012 18.79 19.22 18.19 19.11 3794
8/3/2012 18.36 19.24 18.08 18.73 3003
8/2/2012 18.56 19.08 17.04 18.06 5701
8/1/2012 20.23 20.23 19.11 19.20 1957
7/31/2012 20.20 20.32 19.68 20.03 2676
7/30/2012 19.93 20.82 19.93 20.30 4732
7/27/2012 19.31 20.30 19.15 20.01 3648
7/26/2012 19.28 19.46 18.59 19.29 1784
7/25/2012 18.38 19.14 18.11 18.90 3718
7/24/2012 19.12 19.17 18.37 18.59 3399
7/23/2012 19.15 19.35 18.47 19.18 2261
7/20/2012 19.95 20.22 19.31 19.69 4632
7/19/2012 19.38 20.13 19.33 20.00 4428
7/18/2012 18.17 19.77 18.00 19.33 6206
7/17/2012 18.58 18.85 17.93 18.16 2311
7/16/2012 18.65 18.79 18.43 18.56 3389
7/13/2012 18.90 18.99 18.40 18.79 1961
7/12/2012 18.78 19.00 18.08 18.73 2778
7/11/2012 19.34 19.56 18.35 18.92 4575
7/10/2012 19.96 20.10 18.90 19.35 4442
7/9/2012 20.69 20.78 19.53 19.82 5529
7/6/2012 21.25 21.37 20.31 20.80 2157
7/5/2012 21.33 21.90 20.89 21.38 4711
7/3/2012 21.12 21.40 20.54 21.33 3307
7/2/2012 21.05 21.23 20.21 20.65 3410
6/29/2012 21.50 21.75 20.78 20.99 6217
6/28/2012 20.75 21.16 20.14 20.91 4097
6/27/2012 20.95 21.35 20.48 20.89 3501
6/26/2012 20.06 21.43 19.77 20.93 8883
6/25/2012 20.28 20.28 19.00 19.75 8071
6/22/2012 20.48 20.57 19.99 20.49 7824
6/21/2012 20.71 21.07 20.01 20.17 5907
6/20/2012 20.98 21.37 20.45 21.06 5314
6/19/2012 20.65 21.97 20.65 21.29 14608
6/18/2012 19.46 20.80 19.24 20.63 9997
6/15/2012 18.67 19.86 18.09 19.72 11946
6/14/2012 17.22 18.85 17.22 18.67 22821
6/13/2012 16.60 16.88 16.38 16.73 6719
6/12/2012 16.76 17.04 16.33 16.66 6590
6/11/2012 15.30 17.75 14.99 16.91 18232
6/8/2012 16.19 16.54 15.20 16.28 5691
6/7/2012 16.92 17.32 16.25 16.44 4463
6/6/2012 16.26 16.74 15.83 16.72 3777
6/5/2012 14.73 16.89 14.26 16.12 14094
6/4/2012 15.47 15.72 14.46 14.74 7438
6/1/2012 16.29 16.45 15.34 15.42 8643
5/31/2012 17.03 17.13 16.52 16.75 13885
5/30/2012 16.16 17.53 16.16 17.05 5196
5/29/2012 17.49 17.49 16.73 16.84 5679
5/25/2012 17.14 17.85 17.14 17.30 3803
5/24/2012 17.47 17.64 17.03 17.27 3661
5/23/2012 17.37 17.58 16.98 17.41 5790
5/22/2012 17.35 18.63 17.05 17.75 8201
5/21/2012 17.30 17.31 16.31 17.26 12913
5/18/2012 18.42 18.78 17.16 17.36 9970
5/17/2012 19.36 19.47 18.35 18.43 5150
5/16/2012 19.02 19.81 18.81 19.35 6282
5/15/2012 18.07 19.87 17.94 19.00 7196
5/14/2012 17.79 18.47 17.67 18.01 3397
5/11/2012 18.25 18.25 17.74 18.02 5282
5/10/2012 19.25 19.25 18.20 18.36 10000
5/9/2012 20.03 20.18 18.38 18.91 20897
5/8/2012 22.60 22.60 19.85 20.34 13244
5/7/2012 22.84 22.84 22.40 22.67 4689
5/4/2012 22.84 23.47 22.29 22.98 4934
5/3/2012 23.89 24.12 21.80 23.05 16875
5/2/2012 23.38 24.13 23.25 24.09 2100
5/1/2012 23.74 23.95 23.24 23.70 2620
4/30/2012 23.96 24.26 23.73 23.81 2685
4/27/2012 23.85 24.09 23.41 24.00 2354
4/26/2012 23.49 23.99 23.41 23.76 2878
4/25/2012 22.79 23.80 21.95 23.45 10480
4/24/2012 24.27 24.27 22.33 22.47 11424
4/23/2012 24.33 24.33 23.13 24.29 7053
4/20/2012 26.12 26.13 24.16 24.77 4737
4/19/2012 25.82 26.36 25.56 25.75 2017
4/18/2012 25.85 26.00 25.43 25.72 2483
4/17/2012 25.95 26.15 25.74 26.01 2433
4/16/2012 25.86 26.05 25.01 25.75 4898
4/13/2012 26.23 26.23 25.28 25.63 1987
4/12/2012 25.44 26.49 25.20 26.15 2428
4/11/2012 24.85 25.66 24.56 25.35 4311
4/10/2012 25.80 26.08 24.24 24.52 6365
4/9/2012 26.31 26.69 25.81 25.97 3286
4/5/2012 26.29 26.87 26.28 26.76 1328
4/4/2012 27.30 27.33 26.35 26.47 4466
4/3/2012 27.47 28.00 26.94 27.52 4108
4/2/2012 27.15 27.83 26.48 27.41 4209
3/30/2012 26.76 27.56 26.30 27.16 27432
3/29/2012 26.55 26.66 25.78 26.60 5488
3/28/2012 26.84 26.95 26.31 26.69 4444
3/27/2012 27.16 27.20 26.70 26.81 3379
3/26/2012 27.04 28.15 26.45 26.95 11308
3/23/2012 25.96 27.23 25.81 26.78 5091
3/22/2012 26.00 26.29 25.83 25.99 2065
3/21/2012 25.99 26.55 24.63 26.09 9813
3/20/2012 26.72 26.72 25.57 25.91 7825
3/19/2012 26.13 27.04 25.55 26.68 7078
3/16/2012 25.69 26.21 25.16 26.01 6679
3/15/2012 25.70 25.70 24.62 25.55 3906
Marketplace
Trading Center