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 (%)
Nov 30, 2015	75.51	75.79	74.69	74.96	301,559	-0.24(-0.32%)
Nov 27, 2015	74.75	75.64	74.53	75.21	90,275	+0.34(+0.46%)
Nov 25, 2015	74.83	74.86	74.86	74.86	184,416	+0.33(+0.44%)
Nov 24, 2015	74.67	75.33	73.84	74.54	355,620	-0.89(-1.17%)
Nov 23, 2015	75.97	75.97	74.14	75.42	346,388	-0.33(-0.43%)
Nov 20, 2015	75.70	76.24	75.24	75.75	265,197	+0.55(+0.73%)
Nov 19, 2015	75.04	75.42	74.31	75.20	237,783	-0.13(-0.17%)
Nov 18, 2015	73.56	75.52	73.07	75.33	472,250	+1.94(+2.64%)
Nov 17, 2015	73.19	74.17	72.43	73.39	217,041	+0.10(+0.14%)
Nov 16, 2015	71.41	73.39	71.11	73.29	337,089	+1.69(+2.35%)
Nov 13, 2015	72.19	72.81	71.56	71.60	232,086	-0.99(-1.37%)
Nov 12, 2015	72.68	73.91	72.37	72.59	222,844	-0.71(-0.96%)
Nov 11, 2015	73.31	74.01	73.04	73.30	212,261	+0.06(+0.09%)
Nov 10, 2015	72.30	73.28	71.93	73.23	231,460	+0.73(+1.01%)
Nov 09, 2015	72.60	72.82	71.28	72.50	267,358	-0.37(-0.51%)
Nov 06, 2015	71.15	72.99	70.59	72.87	339,595	+1.57(+2.20%)
Nov 05, 2015	72.66	73.99	70.56	71.30	431,653	-1.11(-1.54%)
Nov 04, 2015	74.95	76.03	71.89	72.42	816,592	-1.45(-1.96%)
Nov 03, 2015	73.03	74.26	72.33	73.86	458,879	+1.09(+1.49%)

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.