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 31, 2015 77.40 76.69 76.69 76.69 372,160 -1.09(-1.40%)
Dec 30, 2015 77.72 78.17 77.39 77.78 306,989 -0.17(-0.22%)
Dec 29, 2015 77.35 78.39 76.37 77.95 383,364 +1.17(+1.53%)
Dec 28, 2015 75.29 76.86 74.99 76.77 506,796 +1.17(+1.55%)
Dec 24, 2015 75.26 75.60 75.60 75.60 109,919 +0.19(+0.25%)
Dec 23, 2015 75.18 75.73 74.51 75.41 271,229 +0.85(+1.14%)
Dec 22, 2015 73.66 74.95 73.56 74.56 355,999 +1.15(+1.56%)
Dec 21, 2015 71.97 73.47 71.63 73.42 493,816 +1.84(+2.56%)
Dec 18, 2015 71.78 73.10 71.38 71.58 1,105,339 -0.20(-0.27%)
Dec 17, 2015 72.63 73.36 71.75 71.78 237,199 -0.52(-0.72%)
Dec 16, 2015 72.54 73.03 72.54 72.30 353,013 +0.30(+0.41%)
Dec 15, 2015 73.06 73.87 71.87 72.00 705,730 -0.36(-0.50%)
Dec 14, 2015 72.09 73.03 70.47 72.37 549,961 +0.18(+0.25%)
Dec 11, 2015 73.65 75.00 71.77 72.19 7,395,284 -2.57(-3.44%)
Dec 10, 2015 74.56 75.51 74.13 74.76 822,956 +1.37(+1.87%)
Dec 09, 2015 74.07 75.00 73.14 73.39 507,891 -0.84(-1.13%)
Dec 08, 2015 74.36 74.72 73.82 74.23 459,900 -0.71(-0.94%)
Dec 07, 2015 75.39 75.88 74.49 74.94 339,120 -0.43(-0.57%)
Dec 04, 2015 74.59 75.69 74.55 75.37 335,000 +0.73(+0.97%)
Dec 03, 2015 74.57 75.52 74.01 74.64 256,588 +0.10(+0.14%)
Dec 02, 2015 75.23 76.36 74.40 74.54 374,305 -0.70(-0.93%)
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.