Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J2 Global Inc (NQ: JCOM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 77.73 77.73 77.73 0 +0.04(+0.05%)
Dec 29, 2016 78.07 78.93 77.50 77.69 327,468 -0.36(-0.46%)
Dec 28, 2016 78.71 78.71 77.83 78.05 192,627 -0.44(-0.56%)
Dec 27, 2016 77.36 78.83 76.23 78.49 225,389 +1.22(+1.57%)
Dec 23, 2016 77.27 77.27 77.27 0 +0.82(+1.07%)
Dec 22, 2016 78.55 78.55 76.36 76.45 561,413 -1.79(-2.28%)
Dec 21, 2016 78.99 79.16 77.95 78.24 408,381 -1.07(-1.35%)
Dec 20, 2016 78.11 79.34 77.61 79.31 353,872 +1.28(+1.64%)
Dec 19, 2016 76.94 78.30 76.65 78.03 302,786 +1.47(+1.92%)
Dec 16, 2016 77.82 78.12 76.45 76.56 941,093 -0.92(-1.19%)
Dec 15, 2016 76.17 77.90 76.17 77.48 386,775 +0.73(+0.95%)
Dec 14, 2016 76.31 77.26 74.94 76.75 425,246 +0.24(+0.31%)
Dec 13, 2016 75.80 77.35 75.65 76.51 376,369 +0.91(+1.21%)
Dec 12, 2016 77.24 77.24 75.00 75.60 522,419 -1.27(-1.66%)
Dec 09, 2016 77.03 77.93 76.54 76.87 355,254 +0.30(+0.40%)
Dec 08, 2016 74.63 76.65 73.98 76.57 550,503 +2.12(+2.85%)
Dec 07, 2016 75.14 75.83 73.79 74.45 622,462 -0.57(-0.76%)
Dec 06, 2016 73.62 75.06 72.69 75.02 431,531 +2.32(+3.19%)
Dec 05, 2016 71.11 73.39 71.11 72.70 463,897 +1.60(+2.25%)
Dec 02, 2016 70.04 71.21 69.28 71.10 300,830 +0.79(+1.12%)
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.