Indicators

J2 Global Inc (NQ: JCOM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.25	46.87	45.81	46.10	405,908	-0.25(-0.55%)
Jun 27, 2014	45.33	46.55	45.18	46.36	516,133	+0.76(+1.67%)
Jun 26, 2014	45.23	45.61	44.57	45.59	302,035	+0.49(+1.09%)
Jun 25, 2014	44.56	45.19	44.50	45.10	285,065	+0.42(+0.93%)
Jun 24, 2014	45.32	45.61	44.69	44.69	422,632	-0.80(-1.75%)
Jun 23, 2014	45.40	45.57	45.01	45.49	405,674	+0.09(+0.20%)
Jun 20, 2014	45.50	45.61	45.13	45.40	796,444	-0.04(-0.08%)
Jun 19, 2014	45.70	45.70	45.15	45.43	793,045	+0.04(+0.08%)
Jun 18, 2014	45.29	45.49	44.50	45.40	602,684	+0.21(+0.46%)
Jun 17, 2014	44.81	45.38	44.64	45.19	558,648	+0.27(+0.61%)
Jun 16, 2014	44.53	45.05	44.01	44.91	688,415	+0.29(+0.65%)
Jun 13, 2014	45.01	45.01	43.48	44.62	1,016,688	-0.21(-0.47%)
Jun 12, 2014	42.96	44.87	42.37	44.83	2,278,899	+1.47(+3.39%)
Jun 11, 2014	43.96	43.96	42.72	43.36	1,832,138	-0.80(-1.81%)
Jun 10, 2014	43.91	44.38	43.63	44.16	173,009	+0.26(+0.60%)
Jun 06, 2014	44.17	44.23	43.64	43.90	307,451	-0.29(-0.66%)
Jun 05, 2014	42.83	44.36	42.36	44.19	407,402	+1.51(+3.55%)
Jun 04, 2014	42.24	42.78	41.70	42.68	255,388	+0.50(+1.18%)
Jun 03, 2014	42.68	42.80	42.08	42.18	275,897	-0.73(-1.71%)

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.