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 (%)
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%)
Jun 02, 2014 42.90 43.06 42.42 42.91 245,601 -0.02(-0.04%)
May 30, 2014 43.05 43.09 42.52 42.93 298,119 +0.01(+0.02%)
May 29, 2014 43.23 43.28 42.41 42.92 259,331 -0.15(-0.36%)
May 28, 2014 43.58 43.58 42.73 43.07 414,722 -0.51(-1.16%)
May 27, 2014 44.04 44.13 43.46 43.58 300,571 -0.01(-0.02%)
May 23, 2014 43.17 43.59 43.59 43.59 309,449 +0.46(+1.07%)
May 22, 2014 42.63 43.29 42.58 43.13 255,875 +0.53(+1.26%)
May 21, 2014 42.40 42.74 42.06 42.59 407,260 +0.58(+1.38%)
May 20, 2014 42.92 43.46 41.98 42.01 940,862 -1.13(-2.63%)
May 19, 2014 42.43 43.68 42.15 43.15 409,999 +0.73(+1.71%)
May 16, 2014 41.74 42.46 41.33 42.42 294,760 +0.65(+1.56%)
May 15, 2014 41.86 42.06 40.84 41.77 460,318 -0.65(-1.54%)
May 14, 2014 43.55 43.55 42.39 42.42 473,588 -1.06(-2.44%)
May 13, 2014 43.72 44.04 43.23 43.48 690,354 -0.17(-0.39%)
May 12, 2014 42.73 43.97 42.73 43.65 549,764 +1.09(+2.56%)
May 09, 2014 41.33 43.14 40.63 42.57 705,927 +2.98(+7.53%)
May 08, 2014 40.55 41.05 39.50 39.58 604,599 -0.88(-2.17%)
May 07, 2014 40.38 40.77 39.58 40.46 451,439 +0.33(+0.81%)
May 06, 2014 41.48 41.60 40.13 40.14 444,277 -1.41(-3.38%)
May 05, 2014 41.20 41.73 40.99 41.54 539,189 +0.02(+0.04%)
May 02, 2014 42.10 42.58 41.48 41.52 522,186 -0.64(-1.53%)
May 01, 2014 41.92 42.58 41.29 42.17 743,240 +0.14(+0.35%)
Apr 30, 2014 41.74 42.24 41.05 42.02 389,871 +0.00(+0.00%)
Apr 29, 2014 42.49 42.78 41.77 42.02 412,615 -0.29(-0.69%)
Apr 28, 2014 42.93 43.43 41.49 42.31 261,668 -0.34(-0.79%)
Apr 25, 2014 43.65 43.65 42.43 42.65 218,281 -1.20(-2.73%)
Apr 24, 2014 44.46 44.70 43.51 43.84 233,363 -0.40(-0.90%)
Apr 23, 2014 45.48 45.58 44.22 44.24 213,662 -1.27(-2.79%)
Apr 22, 2014 44.98 45.88 44.80 45.51 245,687 +0.59(+1.31%)
Apr 21, 2014 44.92 45.18 44.31 44.92 216,587 +0.05(+0.12%)
Apr 17, 2014 45.04 44.87 44.87 44.87 507,694 -0.17(-0.38%)
Apr 16, 2014 43.06 45.55 43.04 45.04 827,411 +3.04(+7.23%)
Apr 15, 2014 41.78 42.37 41.05 42.00 289,926 +0.28(+0.67%)
Apr 14, 2014 41.67 42.27 41.33 41.72 332,459 +0.30(+0.72%)
Apr 11, 2014 42.11 42.75 41.32 41.42 380,613 -1.16(-2.72%)
Apr 10, 2014 44.42 44.43 42.48 42.59 321,472 -1.88(-4.22%)
Apr 09, 2014 44.35 44.86 43.89 44.46 305,553 +0.15(+0.33%)
Apr 08, 2014 43.17 44.49 43.17 44.32 272,742 +1.11(+2.58%)
Apr 07, 2014 44.62 44.85 42.92 43.20 353,547 -1.53(-3.42%)
Apr 04, 2014 44.57 45.18 44.32 44.73 526,717 +0.48(+1.09%)
Apr 03, 2014 44.97 45.23 43.98 44.25 368,525 -0.81(-1.79%)
Apr 02, 2014 45.49 45.61 44.59 45.06 352,856 -0.37(-0.82%)
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.