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, 2012 25.44 26.13 25.28 25.83 984,230 +0.39(+1.53%)
Apr 27, 2012 25.30 25.68 25.26 25.44 804,715 +0.18(+0.71%)
Apr 26, 2012 25.46 25.65 25.26 25.26 352,209 -0.20(-0.79%)
Apr 25, 2012 25.71 25.97 25.36 25.46 372,774 +0.08(+0.32%)
Apr 24, 2012 25.27 25.49 25.25 25.38 295,459 +0.08(+0.32%)
Apr 23, 2012 25.49 25.51 25.11 25.30 357,595 -0.50(-1.94%)
Apr 20, 2012 25.92 25.96 25.70 25.80 433,490 +0.14(+0.55%)
Apr 19, 2012 25.80 25.92 25.38 25.66 247,320 -0.12(-0.47%)
Apr 18, 2012 26.07 26.07 25.65 25.78 473,233 -0.36(-1.38%)
Apr 17, 2012 26.01 26.43 26.01 26.14 284,769 +0.25(+0.97%)
Apr 16, 2012 26.15 26.21 25.86 25.89 259,796 -0.06(-0.23%)
Apr 13, 2012 26.22 26.25 25.91 25.95 228,280 -0.29(-1.11%)
Apr 12, 2012 26.27 26.36 26.12 26.24 472,843 +0.00(+0.00%)
Apr 11, 2012 26.55 26.81 26.17 26.24 841,084 -0.10(-0.38%)
Apr 10, 2012 26.59 26.60 26.29 26.34 472,259 -0.17(-0.64%)
Apr 09, 2012 26.68 26.95 26.32 26.51 347,507 -0.46(-1.71%)
Apr 05, 2012 27.05 27.15 26.80 26.97 833,726 -0.13(-0.48%)
Apr 04, 2012 27.64 27.72 27.00 27.10 640,845 -0.70(-2.52%)
Apr 03, 2012 28.36 28.44 27.70 27.80 381,311 -0.55(-1.94%)
Apr 02, 2012 28.80 28.82 27.95 28.35 658,395 -0.33(-1.15%)
Mar 30, 2012 29.27 29.27 28.63 28.68 336,043 -0.32(-1.10%)
Mar 29, 2012 29.70 29.70 28.70 29.00 462,471 -0.80(-2.68%)
Mar 28, 2012 30.00 30.12 29.70 29.80 319,671 -0.20(-0.67%)
Mar 27, 2012 30.70 30.72 29.98 30.00 571,779 -0.56(-1.83%)
Mar 26, 2012 30.43 30.79 30.24 30.56 461,024 +0.34(+1.13%)
Mar 23, 2012 30.33 30.48 30.00 30.22 252,777 -0.11(-0.36%)
Mar 22, 2012 30.00 30.33 29.69 30.33 162,358 +0.06(+0.20%)
Mar 21, 2012 30.37 30.42 30.04 30.27 164,437 -0.03(-0.10%)
Mar 20, 2012 30.33 30.46 30.04 30.30 188,293 -0.24(-0.79%)
Mar 19, 2012 30.10 30.79 30.00 30.54 272,123 +0.41(+1.36%)
Mar 16, 2012 30.13 30.24 29.95 30.13 336,704 +0.13(+0.43%)
Mar 15, 2012 30.06 30.12 29.91 30.00 200,173 +0.04(+0.13%)
Mar 14, 2012 30.24 30.37 29.88 29.96 268,302 -0.19(-0.63%)
Mar 13, 2012 30.25 30.43 29.95 30.15 348,818 +0.17(+0.57%)
Mar 12, 2012 30.34 30.49 29.90 29.98 268,135 -0.21(-0.70%)
Mar 09, 2012 30.05 30.44 30.01 30.19 253,342 +0.21(+0.70%)
Mar 08, 2012 30.06 30.10 29.59 29.98 339,654 +0.14(+0.47%)
Mar 07, 2012 29.71 30.05 29.56 29.84 515,763 +0.33(+1.12%)
Mar 06, 2012 29.61 29.89 29.45 29.51 381,294 -0.31(-1.04%)
Mar 05, 2012 29.39 29.91 29.25 29.82 595,881 +0.29(+0.98%)
Mar 02, 2012 29.91 30.09 29.32 29.53 435,325 -0.30(-1.01%)
Mar 01, 2012 29.84 30.21 29.16 29.83 522,528 +0.22(+0.74%)
Feb 29, 2012 30.38 30.46 29.57 29.61 585,388 -0.60(-1.99%)
Feb 28, 2012 30.60 30.99 29.99 30.21 429,346 -0.41(-1.34%)
Feb 27, 2012 30.04 30.80 29.85 30.62 380,777 +0.42(+1.39%)
Feb 24, 2012 30.00 30.36 29.71 30.20 241,127 +0.09(+0.30%)
Feb 23, 2012 29.78 30.26 28.87 30.11 216,147 +0.23(+0.77%)
Feb 22, 2012 30.26 30.26 29.71 29.88 334,023 -0.34(-1.13%)
Feb 21, 2012 30.32 30.39 29.90 30.22 423,236 +0.01(+0.03%)
Feb 17, 2012 30.63 30.63 30.00 30.21 282,440 -0.27(-0.89%)
Feb 16, 2012 29.92 30.57 29.61 30.48 505,621 +0.54(+1.80%)
Feb 15, 2012 28.74 30.15 28.51 29.94 1,325,527 +0.38(+1.29%)
Feb 14, 2012 29.22 29.67 28.87 29.56 569,735 +0.24(+0.82%)
Feb 13, 2012 29.39 29.56 29.04 29.32 403,352 +0.25(+0.86%)
Feb 10, 2012 28.96 29.28 28.96 29.07 272,623 -0.22(-0.75%)
Feb 09, 2012 29.77 29.77 29.00 29.29 392,180 -0.54(-1.81%)
Feb 08, 2012 29.31 29.87 29.13 29.83 436,153 +0.46(+1.57%)
Feb 07, 2012 29.20 29.43 28.97 29.37 172,522 +0.19(+0.65%)
Feb 06, 2012 29.08 29.29 28.71 29.18 166,863 -0.02(-0.07%)
Feb 03, 2012 28.76 29.51 28.73 29.20 301,577 +0.82(+2.89%)
Feb 02, 2012 28.17 28.50 27.97 28.38 317,582 +0.34(+1.21%)
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.