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 (%)
Aug 31, 2012 26.12 26.81 26.00 26.71 444,400 +0.80(+3.08%)
Aug 30, 2012 26.41 26.41 25.85 25.92 128,962 -0.51(-1.92%)
Aug 29, 2012 26.56 26.63 26.13 26.42 240,099 +0.59(+2.28%)
Aug 27, 2012 25.58 25.94 25.53 25.83 203,160 +0.34(+1.32%)
Aug 24, 2012 25.45 25.69 25.24 25.50 304,031 -0.09(-0.35%)
Aug 23, 2012 26.31 26.31 25.53 25.59 240,946 -0.63(-2.39%)
Aug 22, 2012 26.50 26.58 25.95 26.21 387,709 -0.25(-0.96%)
Aug 21, 2012 26.52 26.66 26.35 26.47 268,780 +0.07(+0.27%)
Aug 20, 2012 26.33 26.47 26.10 26.40 196,855 -0.06(-0.24%)
Aug 17, 2012 26.29 26.49 26.08 26.46 247,926 +0.05(+0.17%)
Aug 16, 2012 25.83 26.43 25.68 26.41 235,100 +0.56(+2.17%)
Aug 15, 2012 25.93 26.07 25.69 25.85 365,727 +0.00(+0.00%)
Aug 14, 2012 25.90 26.11 25.73 25.85 470,862 +0.10(+0.39%)
Aug 13, 2012 25.61 25.76 25.13 25.75 470,320 +0.27(+1.07%)
Aug 10, 2012 26.04 26.04 25.43 25.48 472,269 -0.56(-2.16%)
Aug 09, 2012 26.11 26.27 25.84 26.04 159,284 -0.29(-1.10%)
Aug 08, 2012 26.65 26.69 26.12 26.33 291,770 -0.37(-1.39%)
Aug 07, 2012 27.03 27.08 26.66 26.70 317,202 -0.14(-0.51%)
Aug 06, 2012 26.98 27.18 26.64 26.84 361,870 -0.04(-0.13%)
Aug 03, 2012 27.04 27.19 26.69 26.88 433,231 +0.09(+0.34%)
Aug 02, 2012 26.69 27.51 26.20 26.79 703,955 -0.31(-1.14%)
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.