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 (%)
Sep 28, 2012	29.13	30.13	29.13	29.75	616,804	+0.43(+1.45%)
Sep 27, 2012	28.98	29.60	28.92	29.32	341,657	+0.34(+1.19%)
Sep 26, 2012	28.86	29.13	28.55	28.98	464,067	+0.12(+0.41%)
Sep 25, 2012	29.03	29.22	28.55	28.86	506,096	-0.10(-0.34%)
Sep 24, 2012	28.67	29.18	27.36	28.96	558,174	+0.27(+0.95%)
Sep 21, 2012	28.50	28.78	28.36	28.69	1,469,828	+0.50(+1.77%)
Sep 20, 2012	28.05	28.28	27.76	28.19	301,648	+0.06(+0.23%)
Sep 19, 2012	28.23	28.23	27.78	28.13	331,959	-0.05(-0.16%)
Sep 18, 2012	27.66	28.19	27.37	28.17	403,332	+0.57(+2.07%)
Sep 17, 2012	27.45	27.70	27.20	27.60	190,312	-0.03(-0.10%)
Sep 14, 2012	27.43	27.76	27.01	27.63	287,928	+0.26(+0.96%)
Sep 13, 2012	27.01	27.64	26.60	27.37	339,674	+0.48(+1.79%)
Sep 12, 2012	26.89	27.05	26.81	26.89	184,391	+0.08(+0.30%)
Sep 11, 2012	26.52	26.88	26.40	26.80	196,189	+0.32(+1.20%)
Sep 10, 2012	26.29	26.65	26.23	26.49	183,892	+0.16(+0.62%)
Sep 07, 2012	26.21	26.50	25.98	26.32	255,765	+0.24(+0.94%)
Sep 06, 2012	26.18	26.83	25.93	26.08	639,632	+0.05(+0.21%)
Sep 05, 2012	26.61	26.74	26.02	26.02	537,627	-0.70(-2.61%)

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.