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, 2012 21.85 22.04 21.66 21.93 525,877 +0.14(+0.67%)
May 30, 2012 22.09 22.18 21.74 21.78 324,171 -0.48(-2.16%)
May 29, 2012 22.21 22.43 22.04 22.26 346,433 +0.23(+1.03%)
May 25, 2012 21.98 22.07 21.82 22.04 325,101 +0.03(+0.12%)
May 24, 2012 21.75 22.04 21.73 22.01 432,274 +0.21(+0.96%)
May 23, 2012 21.57 21.86 21.42 21.80 675,728 +0.16(+0.75%)
May 22, 2012 21.95 22.20 21.52 21.64 794,560 -0.30(-1.36%)
May 21, 2012 21.44 21.96 21.36 21.94 412,031 +0.53(+2.46%)
May 18, 2012 21.49 21.80 21.35 21.41 476,038 -0.14(-0.63%)
May 17, 2012 21.91 22.02 21.54 21.55 436,709 -0.29(-1.33%)
May 16, 2012 22.31 22.36 21.80 21.84 487,349 -0.34(-1.51%)
May 15, 2012 22.13 22.42 21.95 22.17 244,194 +0.01(+0.04%)
May 14, 2012 22.28 22.38 22.02 22.16 327,661 -0.44(-1.96%)
May 11, 2012 22.71 22.83 22.56 22.61 343,224 -0.14(-0.60%)
May 10, 2012 22.82 22.92 22.67 22.74 301,400 +0.02(+0.08%)
May 09, 2012 22.80 22.91 22.67 22.72 527,439 -0.28(-1.22%)
May 08, 2012 23.18 23.27 22.96 23.01 750,443 -0.34(-1.44%)
May 07, 2012 23.72 23.85 23.22 23.34 834,886 -0.46(-1.94%)
May 04, 2012 23.83 24.47 23.43 23.80 1,394,535 +0.63(+2.74%)
May 03, 2012 23.39 23.48 23.03 23.17 996,037 -0.14(-0.62%)
May 02, 2012 23.43 23.44 23.07 23.31 799,786 -0.13(-0.54%)
May 01, 2012 23.54 23.62 23.27 23.44 848,427 +0.03(+0.12%)
Apr 30, 2012 23.06 23.69 22.92 23.41 1,085,807 +0.35(+1.53%)
Apr 27, 2012 22.93 23.28 22.90 23.06 887,765 +0.16(+0.71%)
Apr 26, 2012 23.08 23.25 22.90 22.90 388,558 -0.18(-0.79%)
Apr 25, 2012 23.30 23.54 22.99 23.08 411,246 +0.07(+0.32%)
Apr 24, 2012 22.91 23.11 22.89 23.01 325,951 +0.07(+0.32%)
Apr 23, 2012 23.11 23.12 22.76 22.93 394,500 -0.45(-1.94%)
Apr 20, 2012 23.50 23.53 23.30 23.39 478,228 +0.13(+0.55%)
Apr 19, 2012 23.39 23.50 23.01 23.26 272,844 -0.11(-0.47%)
Apr 18, 2012 23.63 23.63 23.25 23.37 522,073 -0.33(-1.38%)
Apr 17, 2012 23.58 23.96 23.58 23.69 314,158 +0.23(+0.97%)
Apr 16, 2012 23.70 23.76 23.44 23.47 286,608 -0.05(-0.23%)
Apr 13, 2012 23.77 23.79 23.49 23.52 251,839 -0.26(-1.10%)
Apr 12, 2012 23.81 23.89 23.68 23.79 521,642 +0.00(+0.00%)
Apr 11, 2012 24.07 24.30 23.72 23.79 927,888 -0.09(-0.38%)
Apr 10, 2012 24.10 24.11 23.83 23.88 520,998 -0.15(-0.64%)
Apr 09, 2012 24.18 24.43 23.86 24.03 383,371 -0.42(-1.71%)
Apr 05, 2012 24.52 24.61 24.29 24.45 919,770 -0.12(-0.48%)
Apr 04, 2012 25.05 25.13 24.47 24.56 706,983 -0.63(-2.52%)
Apr 03, 2012 25.71 25.78 25.11 25.20 420,664 -0.50(-1.94%)
Apr 02, 2012 26.11 26.12 25.34 25.70 726,344 -0.30(-1.15%)
Mar 30, 2012 26.53 26.53 25.95 26.00 370,724 -0.29(-1.10%)
Mar 29, 2012 26.92 26.92 26.02 26.29 510,200 -0.73(-2.68%)
Mar 28, 2012 27.19 27.30 26.92 27.01 352,662 -0.18(-0.67%)
Mar 27, 2012 27.83 27.85 27.18 27.19 630,789 -0.51(-1.83%)
Mar 26, 2012 27.58 27.91 27.41 27.70 508,603 +0.31(+1.13%)
Mar 23, 2012 27.49 27.63 27.19 27.39 278,864 -0.10(-0.36%)
Mar 22, 2012 27.19 27.49 26.91 27.49 179,114 +0.05(+0.20%)
Mar 21, 2012 27.53 27.57 27.23 27.44 181,407 -0.03(-0.10%)
Mar 20, 2012 27.49 27.61 27.23 27.47 207,725 -0.22(-0.79%)
Mar 19, 2012 27.28 27.91 27.19 27.68 300,207 +0.37(+1.36%)
Mar 16, 2012 27.31 27.41 27.15 27.31 371,453 +0.12(+0.43%)
Mar 15, 2012 27.25 27.30 27.11 27.19 220,831 +0.04(+0.13%)
Mar 14, 2012 27.41 27.53 27.08 27.16 295,992 -0.17(-0.63%)
Mar 13, 2012 27.42 27.58 27.15 27.33 384,817 +0.15(+0.57%)
Mar 12, 2012 27.50 27.64 27.10 27.18 295,807 -0.19(-0.70%)
Mar 09, 2012 27.24 27.59 27.20 27.37 279,488 +0.19(+0.70%)
Mar 08, 2012 27.25 27.28 26.82 27.18 374,708 +0.13(+0.47%)
Mar 07, 2012 26.93 27.24 26.79 27.05 568,992 +0.30(+1.12%)
Mar 06, 2012 26.84 27.09 26.69 26.75 420,645 -0.28(-1.04%)
Mar 05, 2012 26.64 27.12 26.51 27.03 657,378 +0.26(+0.98%)
Mar 02, 2012 27.11 27.28 26.58 26.77 480,252 -0.27(-1.01%)
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.