The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Jive Software

  • JIVE
  • NASDAQ
  • Business Services
  • Latest 15.58
  • Currency US$
  • Change 0.54
  • Percent Change 3.59 %
  • Volume 738,364
  • Fri May 17, 2013 4:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 15.58 Last Trade: May 17, 2013
Date High Low Open Close Volume
May 17 15.62 14.67 14.76 15.58 738,364
May 16 15.28 14.68 14.68 15.04 377,967
May 15 14.91 14.50 14.77 14.67 427,360
May 14 15.01 14.71 14.80 14.80 394,182
May 13 15.30 14.75 15.10 14.82 571,298
May 10 15.23 14.92 14.97 15.20 730,891
May 9 15.02 14.71 14.71 14.93 356,515
May 8 14.82 14.57 14.73 14.74 462,565
May 7 14.97 14.56 14.81 14.73 340,291
May 6 14.98 14.70 14.90 14.82 293,452
May 3 14.85 14.56 14.64 14.72 488,274
May 2 14.62 14.15 14.15 14.60 1,423,421
May 1 14.50 13.31 13.98 14.15 1,355,977
Apr 30 13.99 13.03 13.61 13.59 1,376,137
Apr 29 14.05 13.61 13.97 13.65 556,377
Apr 26 14.03 13.60 13.86 13.92 516,151
Apr 25 13.95 13.52 13.88 13.87 786,403
Apr 24 14.00 13.66 13.89 13.86 302,750
Apr 23 14.07 13.55 13.55 13.94 415,315
Apr 22 14.10 13.36 14.10 13.47 668,453
Apr 19 14.21 13.93 14.21 14.09 489,996
Apr 18 14.79 13.72 14.30 14.18 486,246
Apr 17 14.31 13.92 14.23 14.22 530,373
Apr 16 14.50 14.25 14.49 14.43 332,938
Apr 15 14.61 14.12 14.33 14.40 573,030
Apr 12 14.45 14.09 14.28 14.37 797,182
Apr 11 14.75 14.23 14.59 14.40 778,822
Apr 10 14.90 14.29 14.36 14.62 934,312
Apr 9 15.04 14.19 14.56 14.26 394,022
Apr 8 14.71 14.22 14.62 14.44 316,142