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 (%)
Feb 28, 2014 46.81 47.30 46.38 46.59 410,760 -0.10(-0.21%)
Feb 27, 2014 45.93 46.77 45.64 46.69 339,202 +0.74(+1.62%)
Feb 26, 2014 46.06 46.58 45.73 45.95 361,040 +0.34(+0.76%)
Feb 25, 2014 44.59 45.88 44.34 45.60 623,500 +0.96(+2.15%)
Feb 24, 2014 44.49 44.92 44.29 44.64 265,715 +0.27(+0.61%)
Feb 21, 2014 45.26 45.32 44.17 44.37 384,868 -0.61(-1.35%)
Feb 20, 2014 44.59 45.49 44.54 44.98 696,058 +0.34(+0.77%)
Feb 19, 2014 45.02 45.79 44.50 44.63 651,803 -0.68(-1.50%)
Feb 18, 2014 44.82 45.88 44.65 45.31 967,591 +0.84(+1.90%)
Feb 14, 2014 46.34 44.47 44.47 44.47 2,264,328 +2.01(+4.74%)
Feb 13, 2014 41.19 42.78 40.84 42.46 422,109 +0.79(+1.89%)
Feb 12, 2014 42.10 42.49 41.13 41.67 254,962 -0.48(-1.14%)
Feb 11, 2014 41.44 42.39 41.20 42.15 421,791 +0.81(+1.95%)
Feb 10, 2014 41.46 41.70 40.93 41.34 245,541 -0.28(-0.68%)
Feb 07, 2014 41.23 41.70 40.66 41.62 242,389 +0.61(+1.48%)
Feb 06, 2014 39.16 41.13 39.16 41.02 425,071 +2.00(+5.13%)
Feb 05, 2014 39.53 39.92 38.54 39.01 341,721 -0.74(-1.87%)
Feb 04, 2014 40.01 40.19 37.25 39.76 356,000 -0.15(-0.39%)
Feb 03, 2014 40.91 41.67 39.38 39.91 521,275 -1.20(-2.91%)
Jan 31, 2014 41.09 42.25 41.02 41.11 294,015 -0.81(-1.92%)
Jan 30, 2014 41.79 42.19 41.35 41.91 292,044 +0.58(+1.40%)
Jan 29, 2014 41.94 42.20 41.09 41.33 290,032 -1.09(-2.56%)
Jan 28, 2014 42.15 42.48 42.11 42.42 336,341 +0.23(+0.54%)
Jan 27, 2014 42.67 43.30 41.99 42.20 383,019 -0.44(-1.02%)
Jan 24, 2014 43.11 43.63 42.47 42.63 294,950 -0.88(-2.02%)
Jan 23, 2014 43.43 43.64 42.80 43.51 255,237 -0.19(-0.44%)
Jan 22, 2014 43.65 43.82 43.15 43.70 172,415 +0.14(+0.31%)
Jan 21, 2014 44.69 44.69 42.94 43.56 219,131 -0.70(-1.58%)
Jan 17, 2014 44.01 44.26 44.26 44.26 252,744 +0.06(+0.14%)
Jan 16, 2014 43.00 44.70 43.00 44.20 331,484 +0.99(+2.29%)
Jan 15, 2014 43.30 43.68 42.92 43.21 284,142 -0.09(-0.21%)
Jan 14, 2014 42.61 43.46 42.43 43.30 194,005 +0.89(+2.09%)
Jan 13, 2014 44.41 44.79 42.24 42.41 378,225 -2.14(-4.80%)
Jan 10, 2014 45.03 45.39 44.25 44.55 305,043 -0.68(-1.50%)
Jan 09, 2014 46.21 46.29 45.06 45.23 350,299 -0.90(-1.95%)
Jan 08, 2014 45.49 46.89 45.05 46.13 448,818 +0.63(+1.39%)
Jan 07, 2014 44.96 45.99 44.96 45.49 306,753 +0.57(+1.27%)
Jan 06, 2014 45.25 45.50 44.70 44.92 330,519 -0.10(-0.22%)
Jan 03, 2014 45.10 45.32 44.82 45.02 319,536 +0.03(+0.06%)
Jan 02, 2014 45.07 45.39 44.71 45.00 214,626 -0.34(-0.74%)
Dec 31, 2013 45.20 45.33 45.33 45.33 243,146 +0.24(+0.54%)
Dec 30, 2013 44.59 45.40 44.39 45.09 243,187 +0.40(+0.89%)
Dec 27, 2013 44.44 45.16 44.32 44.69 188,418 +0.34(+0.76%)
Dec 26, 2013 45.58 45.98 44.04 44.35 285,905 -1.01(-2.22%)
Dec 24, 2013 45.03 45.67 44.43 45.36 120,434 +0.47(+1.05%)
Dec 23, 2013 44.35 45.30 44.09 44.89 366,160 +0.61(+1.37%)
Dec 20, 2013 42.80 44.50 42.59 44.28 997,962 +1.69(+3.96%)
Dec 19, 2013 42.81 43.04 42.27 42.59 226,256 -0.31(-0.72%)
Dec 18, 2013 41.98 43.01 41.62 42.90 402,594 +1.10(+2.62%)
Dec 17, 2013 41.63 41.88 41.31 41.81 281,278 +0.19(+0.46%)
Dec 16, 2013 41.17 41.78 41.16 41.62 199,800 +0.51(+1.23%)
Dec 13, 2013 41.35 41.61 40.82 41.11 205,313 -0.03(-0.07%)
Dec 12, 2013 40.29 41.62 39.89 41.13 313,005 +0.80(+1.98%)
Dec 11, 2013 41.44 41.44 40.13 40.34 330,759 -0.93(-2.26%)
Dec 10, 2013 41.53 41.88 41.09 41.27 283,625 -0.38(-0.91%)
Dec 09, 2013 41.62 41.93 41.17 41.65 215,762 -0.06(-0.15%)
Dec 06, 2013 41.84 42.01 41.17 41.71 0 +0.33(+0.79%)
Dec 05, 2013 40.33 41.71 40.15 41.39 0 +1.05(+2.61%)
Dec 04, 2013 41.06 41.13 39.92 40.34 0 -0.87(-2.11%)
Dec 03, 2013 41.15 41.46 40.70 41.21 459,589 -0.14(-0.33%)
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.