Indicators

J2 Global Inc (NQ: JCOM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	79.11	79.95	78.73	79.64	236,709	+0.13(+0.17%)
Jan 30, 2017	80.15	80.66	78.04	79.50	342,491	-0.85(-1.05%)
Jan 27, 2017	80.07	80.51	79.40	80.35	199,634	+0.51(+0.64%)
Jan 26, 2017	80.21	80.86	79.51	79.83	439,200	-0.49(-0.62%)
Jan 25, 2017	81.35	82.04	79.48	80.33	524,830	-1.85(-2.25%)
Jan 24, 2017	80.58	82.81	80.57	82.18	582,699	+1.42(+1.75%)
Jan 23, 2017	82.05	82.24	80.39	80.77	311,127	-1.28(-1.56%)
Jan 20, 2017	81.28	82.23	81.28	82.05	553,493	+1.06(+1.31%)
Jan 19, 2017	82.50	82.61	80.62	80.98	429,811	-1.64(-1.99%)
Jan 18, 2017	81.86	82.80	81.36	82.63	433,209	+1.00(+1.22%)
Jan 17, 2017	82.12	82.18	80.88	81.63	518,730	-0.45(-0.54%)
Jan 13, 2017		82.08	82.08	82.08	0	+1.73(+2.15%)
Jan 12, 2017	80.41	80.41	78.51	80.35	336,096	+0.14(+0.18%)
Jan 11, 2017	80.20	80.35	79.43	80.21	460,000	-0.24(-0.30%)
Jan 10, 2017	80.14	80.91	79.82	80.44	318,425	+0.60(+0.75%)
Jan 09, 2017	79.82	80.47	79.10	79.84	488,721	+0.57(+0.72%)
Jan 06, 2017	79.82	80.67	78.31	79.27	423,862	-0.38(-0.48%)
Jan 05, 2017	79.55	79.88	78.12	79.65	531,892	-0.06(-0.07%)
Jan 04, 2017	78.57	80.00	78.33	79.71	378,232	+1.35(+1.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.