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 (%)
May 31, 2017 80.82 81.50 80.37 81.11 340,600 +0.74(+0.92%)
May 30, 2017 80.66 81.24 79.87 80.37 340,152 -0.30(-0.37%)
May 26, 2017 81.03 81.91 78.08 80.67 286,028 -0.70(-0.86%)
May 25, 2017 80.64 81.89 80.37 81.37 371,142 +1.09(+1.36%)
May 24, 2017 79.15 80.35 78.71 80.28 297,573 +1.18(+1.49%)
May 23, 2017 78.90 79.22 77.93 79.10 216,877 +0.41(+0.52%)
May 22, 2017 78.11 78.89 77.44 78.69 218,848 +0.57(+0.72%)
May 19, 2017 77.35 78.64 77.31 78.12 373,563 +0.61(+0.79%)
May 18, 2017 78.59 78.94 77.49 77.51 409,919 -1.07(-1.37%)
May 17, 2017 80.14 80.45 78.26 78.58 534,596 -2.46(-3.03%)
May 16, 2017 81.47 81.61 80.42 81.04 386,531 -0.28(-0.34%)
May 15, 2017 81.09 81.53 80.17 81.32 379,840 +0.40(+0.50%)
May 12, 2017 82.84 82.84 80.68 80.92 499,125 -2.07(-2.50%)
May 11, 2017 84.42 84.84 82.94 82.99 460,301 -1.61(-1.91%)
May 10, 2017 84.93 85.62 84.42 84.60 531,409 -0.33(-0.39%)
May 09, 2017 83.03 86.31 82.48 84.93 1,630,545 -1.21(-1.41%)
May 08, 2017 86.47 86.86 85.35 86.15 570,749 -0.32(-0.38%)
May 05, 2017 87.30 87.30 85.48 86.47 403,289 -0.53(-0.61%)
May 04, 2017 86.20 87.01 86.00 87.01 389,912 +0.72(+0.83%)
May 03, 2017 86.87 86.91 85.33 86.29 261,948 -0.68(-0.78%)
May 02, 2017 86.77 87.15 86.12 86.97 247,702 +0.29(+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.