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 (%)
Oct 31, 2013 49.89 50.41 49.50 49.84 0 +0.03(+0.05%)
Oct 30, 2013 50.56 50.85 49.81 49.81 343,546 -0.72(-1.42%)
Oct 29, 2013 49.96 50.74 49.75 50.53 0 +0.57(+1.14%)
Oct 28, 2013 49.90 50.14 49.36 49.95 0 +0.05(+0.09%)
Oct 25, 2013 50.33 50.43 49.85 49.91 0 -0.23(-0.45%)
Oct 24, 2013 50.08 50.43 50.02 50.14 330,458 +0.10(+0.20%)
Oct 23, 2013 50.24 50.46 49.47 50.04 354,069 -0.27(-0.54%)
Oct 22, 2013 50.13 50.98 49.97 50.31 264,605 +0.30(+0.60%)
Oct 21, 2013 49.64 50.16 49.37 50.01 179,266 +0.56(+1.14%)
Oct 18, 2013 48.77 49.52 48.41 49.45 330,297 +1.06(+2.19%)
Oct 17, 2013 48.06 48.39 47.50 48.39 265,123 +0.24(+0.51%)
Oct 16, 2013 48.99 49.47 48.01 48.14 243,841 -0.48(-0.99%)
Oct 15, 2013 48.83 49.30 48.28 48.62 303,752 -0.21(-0.43%)
Oct 14, 2013 47.17 48.87 47.14 48.83 275,058 +1.44(+3.04%)
Oct 11, 2013 46.40 47.40 46.40 47.39 0 +0.77(+1.65%)
Oct 10, 2013 45.70 46.63 45.47 46.62 211,928 +1.31(+2.88%)
Oct 09, 2013 45.52 45.80 44.68 45.31 642,975 -0.01(-0.02%)
Oct 08, 2013 46.18 46.87 45.03 45.32 687,177 -0.94(-2.04%)
Oct 07, 2013 45.98 46.59 45.68 46.27 0 +0.04(+0.08%)
Oct 04, 2013 45.69 46.57 45.48 46.23 0 +0.36(+0.79%)
Oct 03, 2013 45.60 46.37 45.22 45.87 0 +0.32(+0.70%)
Oct 02, 2013 45.85 46.37 45.25 45.55 251,573 -0.40(-0.87%)
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.