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 27, 2013	45.22	45.59	44.70	44.94	0	-0.41(-0.90%)
Sep 26, 2013	45.34	45.58	44.91	45.35	224,630	+0.21(+0.46%)
Sep 25, 2013	45.55	45.59	44.99	45.14	304,527	-0.43(-0.93%)
Sep 24, 2013	46.12	46.51	45.54	45.57	415,261	-0.64(-1.39%)
Sep 23, 2013	46.69	47.24	45.77	46.21	296,576	-0.49(-1.05%)
Sep 20, 2013	46.40	47.52	45.99	46.70	0	+0.53(+1.14%)
Sep 19, 2013	45.53	46.22	45.21	46.17	287,914	+0.82(+1.80%)
Sep 18, 2013	45.34	45.86	44.96	45.36	0	+0.01(+0.02%)
Sep 17, 2013	45.17	45.48	44.97	45.35	0	+0.08(+0.18%)
Sep 16, 2013	45.96	45.73	45.01	45.27	0	-0.37(-0.81%)
Sep 13, 2013	46.50	46.59	45.48	45.64	0	-0.62(-1.33%)
Sep 12, 2013	46.35	46.59	46.17	46.26	0	-0.10(-0.22%)
Sep 11, 2013	46.27	46.72	45.89	46.36	0	+0.01(+0.02%)
Sep 10, 2013	45.22	46.37	45.22	46.35	296,125	+1.43(+3.19%)
Sep 09, 2013	44.37	45.10	44.12	44.91	0	+0.82(+1.87%)
Sep 06, 2013	44.82	44.82	43.49	44.09	0	-0.51(-1.14%)
Sep 05, 2013	44.27	45.29	44.27	44.60	0	-0.32(-0.71%)
Sep 04, 2013	45.05	45.23	44.68	44.91	0	-0.14(-0.30%)

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.