| TIBCO SOFTWARE Add to My Watchlist | (NSDQ: TIBX) |
| TIBCO Software | 9.16 | +0.02 (+0.22%) | 1,396,674 |
| Historical Data for TIBX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 9.20 | 9.34 | 9.12 | 1,396,674 | 9.16 | +0.02 +0.22% |
| 02/08/10 | 9.20 | 9.34 | 9.05 | 1,580,866 | 9.14 | -0.10 -1.08% |
| 02/05/10 | 9.02 | 9.24 | 8.87 | 3,165,221 | 9.24 | +0.20 +2.21% |
| 02/04/10 | 9.23 | 9.25 | 9.02 | 2,174,475 | 9.04 | -0.24 -2.59% |
| 02/03/10 | 9.11 | 9.32 | 8.94 | 2,496,632 | 9.28 | +0.15 +1.64% |
| 02/02/10 | 9.24 | 9.32 | 9.13 | 2,426,584 | 9.13 | -0.11 -1.19% |
| 02/01/10 | 8.98 | 9.25 | 8.95 | 3,035,852 | 9.24 | +0.28 +3.12% |
| 01/29/10 | 9.08 | 9.17 | 8.83 | 2,432,836 | 8.96 | -0.09 -0.99% |
| 01/28/10 | 9.36 | 9.40 | 8.99 | 2,200,645 | 9.05 | -0.30 -3.21% |
| 01/27/10 | 9.17 | 9.40 | 9.17 | 2,034,500 | 9.35 | +0.14 +1.52% |
| 01/26/10 | 9.15 | 9.24 | 9.03 | 2,541,098 | 9.21 | +0.01 +0.11% |
| 01/25/10 | 9.34 | 9.34 | 9.07 | 2,176,757 | 9.20 | -0.06 -0.65% |
| 01/22/10 | 9.49 | 9.59 | 9.21 | 2,432,312 | 9.26 | -0.26 -2.73% |
| 01/21/10 | 9.79 | 9.87 | 9.31 | 3,258,126 | 9.52 | -0.24 -2.46% |
| 01/20/10 | 9.85 | 9.89 | 9.65 | 2,470,605 | 9.76 | -0.18 -1.81% |
| 01/19/10 | 9.84 | 9.94 | 9.71 | 3,918,289 | 9.94 | +0.37 +3.87% |
| 01/18/10 | 9.57 | 9.57 | 9.57 | 0 | 9.57 | 0.00 0.00% |
| 01/15/10 | 9.64 | 9.70 | 9.41 | 2,628,522 | 9.57 | -0.04 -0.42% |
| 01/14/10 | 9.45 | 9.64 | 9.44 | 2,030,918 | 9.61 | +0.14 +1.48% |
| 01/13/10 | 9.50 | 9.60 | 9.41 | 922,866 | 9.47 | -0.04 -0.42% |
| 01/12/10 | 9.38 | 9.56 | 9.36 | 2,575,298 | 9.51 | +0.07 +0.74% |
| 01/11/10 | 9.48 | 9.53 | 9.26 | 1,818,593 | 9.44 | -0.04 -0.42% |
| 01/08/10 | 9.36 | 9.50 | 9.30 | 1,760,499 | 9.48 | +0.06 +0.64% |
| 01/07/10 | 9.59 | 9.61 | 9.31 | 1,734,955 | 9.42 | -0.15 -1.57% |
| 01/06/10 | 9.56 | 9.80 | 9.52 | 2,621,088 | 9.57 | -0.03 -0.31% |
| 01/05/10 | 9.64 | 9.73 | 9.50 | 1,204,362 | 9.60 | -0.13 -1.34% |
| 01/04/10 | 9.69 | 9.86 | 9.66 | 1,502,590 | 9.73 | +0.10 +1.04% |
| 01/01/10 | 9.63 | 9.63 | 9.63 | 0 | 9.63 | 0.00 0.00% |
| 12/31/09 | 9.71 | 9.76 | 9.58 | 1,181,773 | 9.63 | -0.10 -1.03% |
| 12/30/09 | 9.70 | 9.80 | 9.60 | 2,253,809 | 9.73 | -0.04 -0.41% |
| 12/29/09 | 9.72 | 9.80 | 9.70 | 959,678 | 9.77 | +0.04 +0.41% |
| 12/28/09 | 9.72 | 9.77 | 9.65 | 1,301,332 | 9.73 | +0.02 +0.23% |
| 12/25/09 | 9.73 | 9.75 | 9.60 | 632,853 | 9.71 | 0.00 0.00% |
| 12/24/09 | 9.73 | 9.75 | 9.60 | 632,853 | 9.71 | -0.02 -0.23% |
| 12/23/09 | 9.59 | 9.92 | 9.45 | 7,063,691 | 9.73 | +0.67 +7.40% |
| 12/22/09 | 9.22 | 9.28 | 9.00 | 4,713,845 | 9.06 | -0.16 -1.74% |
| 12/21/09 | 9.15 | 9.34 | 9.11 | 3,218,718 | 9.22 | +0.09 +0.99% |
| 12/18/09 | 8.92 | 9.19 | 8.91 | 4,997,746 | 9.13 | +0.29 +3.28% |
| 12/17/09 | 8.60 | 8.87 | 8.60 | 3,833,664 | 8.84 | +0.17 +1.96% |
| 12/16/09 | 8.33 | 8.74 | 8.26 | 4,909,589 | 8.67 | +0.42 +5.09% |
| 12/15/09 | 8.33 | 8.38 | 8.23 | 3,772,456 | 8.25 | -0.12 -1.43% |
| 12/14/09 | 8.29 | 8.54 | 8.26 | 4,390,381 | 8.37 | -0.14 -1.65% |
| 12/11/09 | 8.55 | 8.65 | 8.47 | 1,849,549 | 8.51 | -0.03 -0.35% |
| 12/10/09 | 8.65 | 8.70 | 8.48 | 1,801,174 | 8.54 | -0.10 -1.16% |
| 12/09/09 | 8.74 | 8.78 | 8.56 | 1,732,284 | 8.64 | -0.04 -0.46% |
| 12/08/09 | 8.71 | 8.82 | 8.57 | 1,688,884 | 8.68 | -0.12 -1.36% |
| 12/07/09 | 8.89 | 8.98 | 8.74 | 2,267,270 | 8.80 | -0.12 -1.35% |
| 12/04/09 | 8.87 | 9.00 | 8.80 | 1,283,091 | 8.92 | +0.21 +2.41% |
| 12/03/09 | 8.96 | 9.00 | 8.68 | 1,271,561 | 8.71 | -0.20 -2.24% |
| 12/02/09 | 8.72 | 8.95 | 8.69 | 2,107,298 | 8.91 | +0.22 +2.53% |
| \/ Download Data To Spreadsheet | ||||||
