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 (%)
Sep 30, 2014 45.55 45.65 44.91 44.98 421,460 -0.49(-1.08%)
Sep 29, 2014 45.12 45.69 44.67 45.47 328,494 -0.06(-0.14%)
Sep 26, 2014 45.48 45.80 45.23 45.53 183,220 +0.13(+0.28%)
Sep 25, 2014 46.55 46.55 45.40 45.40 211,754 -1.20(-2.58%)
Sep 24, 2014 46.57 46.76 46.18 46.61 164,065 +0.24(+0.51%)
Sep 23, 2014 46.24 46.74 46.18 46.37 246,476 -0.19(-0.41%)
Sep 22, 2014 46.66 46.83 46.11 46.56 197,719 -0.32(-0.68%)
Sep 19, 2014 46.99 47.29 46.33 46.88 439,176 +0.05(+0.12%)
Sep 18, 2014 46.46 46.96 46.45 46.83 242,939 +0.67(+1.44%)
Sep 17, 2014 46.52 46.84 45.95 46.16 225,449 -0.26(-0.55%)
Sep 16, 2014 45.94 46.68 45.60 46.42 256,427 +0.46(+0.99%)
Sep 15, 2014 46.71 46.71 45.68 45.96 185,789 -0.75(-1.60%)
Sep 12, 2014 47.11 47.26 46.54 46.71 168,982 -0.26(-0.56%)
Sep 11, 2014 46.54 47.13 46.54 46.97 372,949 +0.24(+0.51%)
Sep 10, 2014 46.90 47.24 46.47 46.73 309,411 -0.10(-0.21%)
Sep 09, 2014 47.67 47.78 46.83 46.83 173,473 -0.82(-1.72%)
Sep 08, 2014 46.77 47.71 46.77 47.65 231,975 +0.80(+1.71%)
Sep 05, 2014 46.93 47.39 46.43 46.85 395,509 -0.27(-0.58%)
Sep 04, 2014 49.00 49.00 46.94 47.13 370,461 -0.56(-1.18%)
Sep 03, 2014 49.17 49.17 47.65 47.69 267,727 -1.29(-2.64%)
Sep 02, 2014 48.88 49.15 48.47 48.99 228,254 +0.28(+0.58%)
Aug 29, 2014 48.31 48.70 48.70 48.70 182,071 +0.64(+1.33%)
Aug 28, 2014 48.34 48.69 47.79 48.06 181,616 -0.33(-0.68%)
Aug 27, 2014 48.00 48.70 48.00 48.39 302,998 +0.28(+0.59%)
Aug 26, 2014 48.50 48.72 47.91 48.11 315,764 -0.27(-0.56%)
Aug 25, 2014 48.54 48.54 47.93 48.38 203,416 -0.05(-0.11%)
Aug 22, 2014 48.80 48.87 48.37 48.44 142,101 -0.33(-0.67%)
Aug 21, 2014 48.47 48.99 47.76 48.77 505,708 +0.36(+0.73%)
Aug 20, 2014 48.55 48.55 47.92 48.41 220,230 -0.29(-0.60%)
Aug 19, 2014 48.89 48.91 48.59 48.70 266,997 -0.06(-0.13%)
Aug 18, 2014 48.99 49.04 48.42 48.77 319,393 +0.10(+0.21%)
Aug 15, 2014 48.82 48.82 48.25 48.67 567,431 +0.15(+0.32%)
Aug 14, 2014 48.33 48.68 48.09 48.51 636,069 +0.07(+0.15%)
Aug 13, 2014 47.54 48.50 47.47 48.44 480,682 +0.84(+1.77%)
Aug 12, 2014 47.43 47.82 47.04 47.60 555,805 -0.02(-0.04%)
Aug 11, 2014 46.89 47.95 46.59 47.62 401,149 +1.03(+2.22%)
Aug 08, 2014 45.99 46.94 45.99 46.58 360,505 +0.49(+1.06%)
Aug 07, 2014 45.85 46.29 45.53 46.09 392,949 +0.22(+0.48%)
Aug 06, 2014 44.33 46.74 43.56 45.87 944,039 +0.39(+0.85%)
Aug 05, 2014 44.87 45.63 44.22 45.49 575,485 +0.44(+0.99%)
Aug 04, 2014 44.79 45.30 43.96 45.04 379,581 +0.54(+1.22%)
Aug 01, 2014 44.36 44.53 43.38 44.50 314,604 +0.15(+0.35%)
Jul 31, 2014 44.61 45.30 44.24 44.34 358,888 -0.76(-1.69%)
Jul 30, 2014 44.67 45.21 44.44 45.10 213,779 +0.80(+1.80%)
Jul 29, 2014 44.52 44.95 44.10 44.31 247,761 -0.24(-0.55%)
Jul 28, 2014 44.63 45.04 44.22 44.55 224,455 -0.15(-0.32%)
Jul 25, 2014 44.33 44.95 44.14 44.70 334,840 -0.08(-0.18%)
Jul 24, 2014 44.85 45.52 44.52 44.78 205,202 -0.09(-0.20%)
Jul 23, 2014 45.04 45.28 44.70 44.87 243,348 -0.07(-0.16%)
Jul 22, 2014 44.50 45.10 44.33 44.94 262,558 +0.74(+1.68%)
Jul 21, 2014 43.87 44.28 43.68 44.20 194,269 +0.24(+0.56%)
Jul 18, 2014 42.99 44.24 42.87 43.95 542,349 +0.90(+2.08%)
Jul 17, 2014 44.02 44.40 42.97 43.06 354,904 -1.12(-2.54%)
Jul 16, 2014 44.81 45.25 43.71 44.18 227,744 -0.30(-0.67%)
Jul 15, 2014 44.89 45.11 44.38 44.48 235,569 -0.41(-0.91%)
Jul 14, 2014 45.49 45.49 44.71 44.89 215,085 -0.03(-0.06%)
Jul 11, 2014 45.34 45.34 44.43 44.91 277,025 -0.44(-0.98%)
Jul 10, 2014 44.58 45.47 44.19 45.36 390,324 -0.17(-0.38%)
Jul 09, 2014 46.00 46.17 45.20 45.53 316,518 -0.29(-0.63%)
Jul 08, 2014 46.26 46.42 45.05 45.82 443,025 -0.63(-1.37%)
Jul 07, 2014 46.36 46.72 45.78 46.46 368,157 +0.05(+0.10%)
Jul 03, 2014 46.70 46.41 46.41 46.41 231,783 -0.02(-0.04%)
Jul 02, 2014 47.14 47.43 46.24 46.43 545,374 -0.73(-1.56%)
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.