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 (%)
Apr 30, 2013 36.73 37.34 36.47 36.89 1,637,998 +0.08(+0.22%)
Apr 29, 2013 36.60 36.89 36.42 36.81 385,897 +0.40(+1.10%)
Apr 26, 2013 36.36 36.51 35.97 36.41 400,528 -0.10(-0.27%)
Apr 25, 2013 35.80 36.69 35.63 36.51 332,742 +0.69(+1.92%)
Apr 24, 2013 35.76 35.87 35.52 35.82 231,996 +0.14(+0.41%)
Apr 23, 2013 35.35 35.68 35.23 35.68 211,767 +0.60(+1.71%)
Apr 22, 2013 34.96 35.19 34.58 35.08 189,517 +0.19(+0.55%)
Apr 19, 2013 34.54 35.10 34.50 34.89 153,247 +0.39(+1.13%)
Apr 18, 2013 34.92 34.92 34.25 34.50 274,959 -0.25(-0.73%)
Apr 17, 2013 34.23 34.80 34.06 34.75 334,864 +0.22(+0.63%)
Apr 16, 2013 34.13 34.57 33.57 34.54 207,997 +0.54(+1.60%)
Apr 15, 2013 34.73 34.79 33.63 33.99 322,285 -0.92(-2.62%)
Apr 12, 2013 35.12 35.17 34.25 34.91 237,934 -0.24(-0.67%)
Apr 11, 2013 34.58 35.27 34.46 35.14 288,167 +0.43(+1.23%)
Apr 10, 2013 34.06 34.99 34.06 34.72 293,551 +0.81(+2.38%)
Apr 09, 2013 34.25 34.25 33.77 33.91 174,156 -0.22(-0.64%)
Apr 08, 2013 34.10 34.41 33.91 34.13 149,993 +0.09(+0.27%)
Apr 05, 2013 33.84 34.09 33.53 34.04 276,643 -0.34(-1.00%)
Apr 04, 2013 34.45 34.48 33.94 34.38 132,490 +0.03(+0.08%)
Apr 03, 2013 34.89 34.98 34.12 34.35 252,305 -0.51(-1.46%)
Apr 02, 2013 34.92 35.24 34.68 34.86 336,106 +0.05(+0.13%)
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.