JOBS

Historical Stock Prices

$25.67
*  
0.65
2.47%
Get JOBS Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading JOBS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 04-SEP-2014 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/04/2015 26.28 26.32 25.64 25.67 153,507
09/03/2015 26.59 26.73 24.06 26.32 132,243
09/02/2015 25.94 26.79 24.71 26.37 173,703
09/01/2015 26.31 26.63 25.36 25.71 186,672
08/31/2015 26.7 27.39 25.79 26.81 138,980
08/28/2015 27.09 27.41 26.01 26.97 116,234
08/27/2015 27.39 27.99 25.68 27.32 632,204
08/26/2015 26.94 27.47 26.63 27.03 171,443
08/25/2015 26.1 28.24 26.001 26.51 255,698
08/24/2015 23.66 25.83 22.23 25.16 446,237
08/21/2015 25.21 26.165 25.21 25.35 278,002
08/20/2015 26.87 27.66 25.13 25.33 438,852
08/19/2015 27.99 28.04 26.89 26.985 154,355
08/18/2015 28.4 28.58 27.97 28.07 113,884
08/17/2015 28.65 28.91 28.38 28.5 114,460
08/14/2015 28.97 29.15 28.375 28.64 168,211
08/13/2015 29.23 29.79 28.79 28.88 218,507
08/12/2015 28.81 29.42 28.5 29.23 149,804
08/11/2015 31 31.12 28.21 29.27 343,459
08/10/2015 30.57 30.995 29.81 30.91 196,880
08/07/2015 30.09 30.88 30.09 30.46 94,310
08/06/2015 30.57 30.73 29.79 30.05 109,658
08/05/2015 30.47 30.95 30.175 30.22 91,339
08/04/2015 30.21 31 30.01 30.24 57,495
08/03/2015 30.19 30.52 29.8 30.29 65,971
07/31/2015 30.78 31.76 30.24 30.56 125,427
07/30/2015 30.65 30.85 30.24 30.61 81,889
07/29/2015 30.92 31 30.66 30.8 102,469
07/28/2015 30.95 30.96 30.11 30.85 115,712
07/27/2015 31.16 31.72 30.19 30.79 248,490
07/24/2015 32.74 33 31.57 31.96 93,373
07/23/2015 33.33 33.56 32.6 32.82 109,156
07/22/2015 34.01 34.075 32.78 33.42 219,649
07/21/2015 34.46 34.54 33.78 33.95 183,257
07/20/2015 34.52 34.95 34.37 34.595 181,775
07/17/2015 34.85 35.5 34.4 34.57 119,968
07/16/2015 34.76 35.61 34.5 34.89 108,966
07/15/2015 34.9 35.3 34.05 34.44 231,593
07/14/2015 35.08 35.5 34.565 34.94 78,040
07/13/2015 33.5 35 33.13 34.91 118,954
07/10/2015 34.64 34.64 31.54 33.75 152,286
07/09/2015 32.5 34.335 32.49 33.9 294,066
07/08/2015 32.31 32.45 31.51 31.99 499,320
07/07/2015 33.33 33.33 32.45 33.05 406,879
07/06/2015 33.44 33.77 32.64 33.63 248,699
07/02/2015 34.3 34.41 33.31 33.85 66,798
07/01/2015 33.46 34.62 33.3 34.4 260,727
06/30/2015 32.63 34.24 32.23 33.24 206,784
06/29/2015 33.11 33.25 32.03 32.29 177,998
06/26/2015 33.98 34.15 32.8 33.24 202,567
06/25/2015 34.17 34.55 33.88 34.19 47,311
06/24/2015 34.45 34.96 34.15 34.16 69,240
06/23/2015 34.98 35.06 34.38 34.77 50,586
06/22/2015 34.14 34.93 33.99 34.89 107,926
06/19/2015 35.2 35.2 33.3 33.88 344,940
06/18/2015 34.15 34.24 33.65 33.85 263,665
06/17/2015 34.56 35.155 33.88 34.12 212,849
06/16/2015 33.62 34.45 33.55 34.39 89,494
06/15/2015 34.82 35.24 33.65 33.8 123,883
06/12/2015 35.29 35.29 34.2 35.15 309,269
06/11/2015 35 36.11 34.8082 35.39 319,437
06/10/2015 31.76 35.8 31.66 35.57 431,700
06/09/2015 31.38 31.77 31.19 31.59 91,501
06/08/2015 31.93 31.93 31.48 31.585 45,254
06/05/2015 31.76 32.01 31.21 31.93 163,112
06/04/2015 30.95 31.77 30.88 31.76 174,678
06/03/2015 30.94 31.32 30.78 31.12 204,515
06/02/2015 30.89 31.15 30.78 30.83 108,108
06/01/2015 31.33 31.4 30.81 30.9 99,695
05/29/2015 31.33 31.5295 30.92 31.04 91,108
05/28/2015 31.52 31.75 30.84 31.49 276,908
05/27/2015 32.03 32.47 31.365 31.7 244,568
05/26/2015 32.48 32.78 31.82 32 105,665
05/22/2015 31.96 32.66 31.76 32.39 155,155
05/21/2015 31.96 31.96 31.46 31.93 154,160
05/20/2015 31.36 31.955 31.18 31.9 119,618
05/19/2015 31.54 31.71 31.14 31.31 99,543
05/18/2015 31.54 32.08 31.24 31.45 106,996
05/15/2015 31.92 32.27 31.05 31.5 273,776
05/14/2015 30.93 31.83 30.5 31.62 224,431
05/13/2015 30.85 31.23 30.21 30.94 964,848
05/12/2015 32.6 33.89 29.8 30.17 823,988
05/11/2015 34.94 36.3533 34.8 34.9 305,168
05/08/2015 35.43 35.43 34.41 34.81 464,854
05/07/2015 34.94 35.39 34.42 35.215 212,796
05/06/2015 36.04 36.04 34.84 34.88 172,533
05/05/2015 36.28 36.49 35.48 35.83 111,135
05/04/2015 36.42 36.89 35.83 36.48 133,908
05/01/2015 36 36.61 35.77 36.51 151,332
04/30/2015 36.57 36.73 35.97 36 115,739
04/29/2015 37.48 37.48 36.3 36.6 114,830
04/28/2015 36.14 37.77 36.14 37.61 362,395
04/27/2015 36.21 36.38 35.94 36.15 173,682
04/24/2015 36.2 36.47 35.89 36.02 56,038
04/23/2015 35.75 36.4 35.73 36.19 111,393
04/22/2015 35.91 36.3 35.62 35.82 99,277
04/21/2015 35.29 36.27 35.23 35.83 95,986
04/20/2015 35.59 35.875 34.975 35.22 134,729
04/17/2015 35.56 35.66 35.11 35.52 69,440
04/16/2015 36.57 36.68 35.79 35.88 153,753
04/15/2015 35.5 36.84 35.23 36.5 156,524
04/14/2015 34.27 35.41 34 35.37 350,386
04/13/2015 34.03 34.58 33.93 34.4 280,511
04/10/2015 34.74 34.74 33.49 33.88 93,803
04/09/2015 34.06 34.71 33.61 34.59 149,716
04/08/2015 34.08 34.92 33.68 33.92 330,878
04/07/2015 33.58 34.1 33.15 33.84 120,989
04/06/2015 33.82 34.44 33.6 33.83 100,192
04/02/2015 32.62 34.36 32.62 33.9 149,576
04/01/2015 32.36 33.7 32.25 32.57 149,700
03/31/2015 32.62 32.71 32.07 32.265 188,790
03/30/2015 31.79 33.07 31.7 32.83 232,709
03/27/2015 31.19 32.09 30.99 31.59 240,782
03/26/2015 31.6 31.95 30.8 31.31 170,039
03/25/2015 32.45 32.79 31.51 31.79 238,590
03/24/2015 32.26 32.74 32.26 32.3 67,077
03/23/2015 32.82 32.94 32.4 32.6 35,180
03/20/2015 33.75 33.89 32.83 32.9 127,777
03/19/2015 33.56 33.66 32.9 33.63 69,602
03/18/2015 32.24 33.75 31.876 33.68 198,875
03/17/2015 32.67 32.67 32 32.41 114,114
03/16/2015 33.35 33.35 32.6003 32.73 109,327
03/13/2015 34.16 34.175 33.17 33.19 196,069
03/12/2015 35.17 35.17 33.575 34.05 104,626
03/11/2015 33.64 35.36 33.25 35.24 165,088
03/10/2015 34.52 35 33.67 33.76 115,842
03/09/2015 35.1 35.2 34.07 34.72 81,520
03/06/2015 36.41 36.74 35 35.25 223,552
03/05/2015 35.89 36.51 35.4387 36.4 136,365
03/04/2015 35.61 36 35.295 35.93 211,733
03/03/2015 35.29 35.82 35.29 35.62 56,219
03/02/2015 35.34 35.61 35.2 35.5 57,958
02/27/2015 35.81 35.81 34.89 35.5 88,368
02/26/2015 34.06 36.892 33.84 36.01 446,712
02/25/2015 35.03 35.03 33.89 34.14 64,372
02/24/2015 34.13 35.26 33.98 34.91 106,473
02/23/2015 33.48 34 33.01 34 60,444
02/20/2015 34 34 33.3 33.77 40,412
02/19/2015 34.41 34.58 33.31 33.99 30,906
02/18/2015 34.75 35.09 34.26 34.61 35,339
02/17/2015 34.78 35.04 34.07 34.91 90,945
02/13/2015 35.01 35.39 34.61 34.86 38,759
02/12/2015 34.51 35.08 33.99 34.97 104,753
02/11/2015 34.19 34.54 34.03 34.34 68,945
02/10/2015 33.11 34.63 33.11 34.39 85,478
02/09/2015 32.91 33.595 32.63 32.94 55,061
02/06/2015 32.71 33.22 32.43 33.13 79,844
02/05/2015 34.11 34.11 32.6 32.83 138,166
02/04/2015 35.28 35.44 33.86 34 126,151
02/03/2015 35.96 36.34 35.39 35.46 133,981
02/02/2015 35.39 36 34.67 35.9 88,639
01/30/2015 35.07 35.65 34.71 35.21 160,215
01/29/2015 34.94 35.62 34.19 35.4 72,028
01/28/2015 35.35 35.58 34.545 34.75 86,954
01/27/2015 35.2 35.72 35.15 35.3 52,368
01/26/2015 34.71 35.97 34.6 35.6 170,603
01/23/2015 33.96 34.75 33.81 34.6 148,637
01/22/2015 33.94 34.43 33.62 34.1 108,098
01/21/2015 34.74 34.83 33.7 33.93 95,285
01/20/2015 35.04 35.65 34.34 34.68 109,872
01/16/2015 34.74 35.48 34.74 35.08 69,872
01/15/2015 36.19 36.19 34.77 34.91 101,249
01/14/2015 36.05 36.18 34.305 36.03 75,783
01/13/2015 36.28 36.59 35.31 36.3 126,692
01/12/2015 36.47 36.47 35.48 36.07 67,387
01/09/2015 37.31 37.56 36.45 36.6 80,487
01/08/2015 37.29 38.12 37.07 37.64 51,053
01/07/2015 36.94 37.35 36.69 37.06 49,893
01/06/2015 37.14 37.73 36.08 36.62 293,873
01/05/2015 36.08 37.475 35.9 37.11 117,334
01/02/2015 35.89 36.39 35.62 36.15 76,616
12/31/2014 36.33 36.42 35.79 35.85 45,771
12/30/2014 36.16 36.39 35.9 36.19 46,162
12/29/2014 36.42 36.48 35.99 36.39 104,959
12/26/2014 36.24 36.56 35.95 36.22 102,058
12/24/2014 35.91 36.48 35.72 36.03 26,793
12/23/2014 36.37 36.705 35.9 36 65,682
12/22/2014 36 36.5 35.42 36.45 214,756
12/19/2014 35.56 35.85 35.21 35.85 145,968
12/18/2014 34.8 36.09 34.74 35.46 200,886
12/17/2014 33.71 34.39 33.49 34.27 195,242
12/16/2014 33.65 34.31 33.525 33.8 175,252
12/15/2014 33.44 34.09 32.835 33.79 276,658
12/12/2014 33.39 33.56 33.03 33.09 116,161
12/11/2014 33.27 33.86 32.89 33.57 87,320
12/10/2014 34.02 34.25 33.085 33.315 133,508
12/09/2014 34.94 34.94 33.85 34.29 225,042
12/08/2014 36.87 36.87 35.38 35.5 122,567
12/05/2014 36.05 36.85 36.05 36.84 141,523
12/04/2014 36.79 36.88 35.81 35.98 52,169
12/03/2014 36.28 36.79 36.13 36.65 207,130
12/02/2014 36.14 36.46 35.81 36.36 375,123
12/01/2014 36.47 36.47 35.41 35.88 92,619
11/28/2014 36.49 36.879 36.19 36.75 91,419
11/26/2014 36.08 36.77 35.83 36.62 96,630
11/25/2014 36.59 36.59 35.86 36.19 204,920
11/24/2014 35.35 36.51 34.5 36.39 128,667
11/21/2014 35.71 35.88 35.08 35.42 112,075
11/20/2014 35.1 35.68 35.1 35.3 91,420
11/19/2014 35.86 35.86 34.98 35.36 124,604
11/18/2014 36.19 36.28 35.79 35.84 173,012
11/17/2014 35.46 36.04 35.35 35.88 196,471
11/14/2014 35.16 35.8 34.82 35.74 121,228
11/13/2014 35.6 35.83 34.66 35.12 333,224
11/12/2014 34.49 35.35 34.32 35.19 190,451
11/11/2014 34.51 34.79 34.51 34.62 103,040
11/10/2014 34.41 34.97 34.36 34.46 239,519
11/07/2014 33 34.715 32.5 34.065 374,294
11/06/2014 32.29 32.45 31.62 32.4 264,164
11/05/2014 31.96 32.3 31.335 32.13 298,702
11/04/2014 31.12 31.9 31.12 31.85 122,698
11/03/2014 30.58 31.37 30.57 31.15 316,648
10/31/2014 31 31.24 30.48 30.7 485,932
10/30/2014 30.47 30.74 30.17 30.64 151,210
10/29/2014 30.33 30.73 30.19 30.49 142,906
10/28/2014 30.24 30.52 30.125 30.35 203,475
10/27/2014 30.06 30.13 29.42 30.02 57,639
10/24/2014 30.06 30.46 29.88 30.19 123,116
10/23/2014 30.5 30.5 29.83 30.15 154,487
10/22/2014 30.02 30.59 29.91 30.12 154,575
10/21/2014 29.97 30.61 29.805 30.15 207,137
10/20/2014 29.97 30.38 29.58 30.02 88,285
10/17/2014 30.03 30.44 29.6 30.18 233,089
10/16/2014 29.99 30.86 29.455 29.92 239,153
10/15/2014 30.35 30.71 29.93 30.54 101,169
10/14/2014 30.64 30.71 30.24 30.57 191,653
10/13/2014 30.23 30.75 29.945 30.28 396,193
10/10/2014 29.67 30.59 29.67 30.06 141,188
10/09/2014 30.85 30.92 29.76 29.85 104,760
10/08/2014 30.2 30.98 29.78 30.84 77,089
10/07/2014 30.49 30.6 30.09 30.21 177,378
10/06/2014 30.04 30.74 30.02 30.54 137,641
10/03/2014 30.03 30.71 29.85 29.91 173,848
10/02/2014 29.51 30.09 29.295 29.67 133,361
10/01/2014 29.79 30.075 29.24 29.35 234,222
09/30/2014 30.57 30.57 29.8301 29.93 95,847
09/29/2014 30.51 30.78 30.35 30.66 66,487
09/26/2014 30.81 31.21 30.34 30.78 96,673
09/25/2014 30.6 30.94 30.5 30.59 120,718
09/24/2014 31.15 31.2 30.65 30.77 142,675
09/23/2014 30.83 31.23 30.59 30.98 124,472
09/22/2014 31.14 31.6 30.52 31.14 133,106
09/19/2014 31.69 31.69 31 31.54 150,038
09/18/2014 30.8 31.66 30.65 31.48 179,347
09/17/2014 31.5 31.645 30.65 30.81 200,080
09/16/2014 31.75 32.02 31.13 31.57 145,392
09/15/2014 32.75 33.165 31.7 31.78 120,552
09/12/2014 32.94 33.225 32.64 32.87 52,343
09/11/2014 32.67 33.05 32.66 32.76 69,269
09/10/2014 32.55 32.98 32.26 32.86 80,532
09/09/2014 32.31 33.11 32.29 32.5 98,339
09/08/2014 33.4 34 32.15 32.61 547,522
09/05/2014 34.07 34.12 33.43 33.69 164,285
09/04/2014 35.14 35.14 33.9525 34.24 170,228
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?