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 (%)
Mar 31, 2015 62.37 62.37 60.25 60.42 933,671 -2.50(-3.98%)
Mar 30, 2015 62.27 62.99 61.93 62.92 211,964 +0.86(+1.38%)
Mar 27, 2015 61.62 62.34 60.98 62.06 226,046 +0.52(+0.85%)
Mar 26, 2015 61.24 62.04 60.78 61.54 291,004 +0.23(+0.38%)
Mar 25, 2015 64.30 64.30 61.29 61.31 723,209 -3.04(-4.72%)
Mar 24, 2015 64.40 65.11 64.24 64.34 231,799 -0.26(-0.40%)
Mar 23, 2015 64.45 64.91 63.82 64.60 258,610 +0.15(+0.23%)
Mar 20, 2015 64.55 66.69 64.19 64.45 612,126 +0.40(+0.62%)
Mar 19, 2015 63.45 64.10 63.29 64.06 307,657 +0.62(+0.97%)
Mar 18, 2015 62.08 63.63 61.75 63.44 520,731 +1.14(+1.83%)
Mar 17, 2015 62.27 62.55 61.74 62.30 308,924 -0.31(-0.50%)
Mar 16, 2015 62.39 63.18 61.95 62.62 253,736 +0.58(+0.93%)
Mar 13, 2015 62.37 62.46 61.67 62.04 260,422 -0.29(-0.46%)
Mar 12, 2015 61.63 62.62 61.28 62.32 380,406 +0.66(+1.07%)
Mar 11, 2015 61.39 61.80 60.79 61.66 241,555 +0.31(+0.51%)
Mar 10, 2015 62.05 62.16 61.09 61.35 363,098 -1.09(-1.75%)
Mar 09, 2015 62.42 62.86 62.05 62.44 266,273 +0.30(+0.49%)
Mar 06, 2015 62.78 63.58 61.99 62.14 211,653 -1.13(-1.79%)
Mar 05, 2015 63.27 63.66 62.39 63.27 227,134 +0.18(+0.29%)
Mar 04, 2015 62.72 63.33 62.87 63.08 376,051 +0.21(+0.34%)
Mar 03, 2015 63.01 63.30 62.35 62.87 308,150 -0.27(-0.42%)
Mar 02, 2015 62.05 63.20 61.88 63.14 295,661 +1.28(+2.07%)
Feb 27, 2015 62.30 62.82 61.68 61.86 216,838 -0.61(-0.97%)
Feb 26, 2015 61.85 62.73 61.40 62.47 263,745 +0.46(+0.74%)
Feb 25, 2015 62.05 62.46 61.23 62.01 237,697 +0.03(+0.04%)
Feb 24, 2015 61.71 62.08 61.08 61.98 270,220 +0.19(+0.31%)
Feb 23, 2015 61.74 61.87 60.72 61.79 344,710 +0.01(+0.01%)
Feb 20, 2015 61.71 61.83 60.57 61.78 271,293 +0.20(+0.33%)
Feb 19, 2015 61.27 61.84 61.17 61.58 346,305 +0.31(+0.50%)
Feb 18, 2015 60.89 61.32 60.54 61.27 460,718 +0.37(+0.60%)
Feb 17, 2015 60.47 61.07 60.39 60.90 544,671 +0.61(+1.02%)
Feb 13, 2015 60.45 60.29 60.29 60.29 2,199,834 +5.76(+10.56%)
Feb 12, 2015 54.79 54.95 54.09 54.53 357,929 -0.05(-0.10%)
Feb 11, 2015 54.64 54.80 54.07 54.58 178,111 -0.24(-0.43%)
Feb 10, 2015 54.66 54.97 54.15 54.82 290,950 +0.41(+0.76%)
Feb 09, 2015 54.23 55.15 53.78 54.41 571,962 +0.09(+0.17%)
Feb 06, 2015 54.37 54.78 53.96 54.32 367,939 +0.11(+0.20%)
Feb 05, 2015 54.03 54.36 53.74 54.21 256,436 +0.49(+0.90%)
Feb 04, 2015 53.77 54.52 53.54 53.72 240,053 -0.05(-0.10%)
Feb 03, 2015 53.22 53.83 52.56 53.78 384,645 +0.85(+1.61%)
Feb 02, 2015 52.78 52.94 51.74 52.93 289,994 +0.32(+0.61%)
Jan 30, 2015 53.70 53.75 52.50 52.61 386,653 -1.25(-2.31%)
Jan 29, 2015 53.95 53.95 53.12 53.85 456,077 -0.13(-0.24%)
Jan 28, 2015 54.89 55.02 53.92 53.98 272,282 -0.51(-0.94%)
Jan 27, 2015 54.96 54.96 54.29 54.49 300,441 -0.85(-1.54%)
Jan 26, 2015 55.36 55.41 54.75 55.34 316,858 +0.09(+0.17%)
Jan 23, 2015 54.95 55.49 54.74 55.25 274,332 +0.27(+0.50%)
Jan 22, 2015 54.84 54.98 54.20 54.98 530,801 +0.53(+0.98%)
Jan 21, 2015 54.48 55.11 54.00 54.45 315,104 -0.33(-0.60%)
Jan 20, 2015 56.23 56.42 54.69 54.78 299,683 -1.28(-2.29%)
Jan 16, 2015 54.77 56.10 54.51 56.06 279,630 +1.07(+1.95%)
Jan 15, 2015 56.31 56.53 54.37 54.99 457,021 -1.01(-1.80%)
Jan 14, 2015 55.86 56.57 55.26 55.99 263,125 -0.52(-0.92%)
Jan 13, 2015 56.32 56.86 55.51 56.52 351,689 +0.25(+0.44%)
Jan 12, 2015 56.25 56.65 55.62 56.27 309,035 +0.26(+0.46%)
Jan 09, 2015 56.09 56.52 55.91 56.01 314,567 -0.02(-0.03%)
Jan 08, 2015 55.52 56.18 55.36 56.03 475,562 +1.08(+1.97%)
Jan 07, 2015 55.04 55.36 54.31 54.95 319,702 +0.22(+0.40%)
Jan 06, 2015 55.23 55.46 54.14 54.73 317,917 -0.46(-0.83%)
Jan 05, 2015 55.96 56.22 54.96 55.19 422,267 -0.91(-1.62%)
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.