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, 2016 65.56 66.01 63.98 64.46 684,972 +0.06(+0.09%)
Aug 30, 2016 64.14 64.54 63.84 64.41 207,579 +0.29(+0.46%)
Aug 29, 2016 64.17 64.59 63.95 64.11 228,386 +0.15(+0.24%)
Aug 26, 2016 63.52 64.22 63.50 63.96 216,084 +0.59(+0.93%)
Aug 25, 2016 62.83 63.53 62.83 63.38 304,516 +0.30(+0.48%)
Aug 24, 2016 62.65 63.16 62.42 63.07 232,763 +0.26(+0.41%)
Aug 23, 2016 62.73 63.26 62.52 62.82 325,811 +0.47(+0.76%)
Aug 22, 2016 62.43 62.86 61.84 62.34 222,494 +0.06(+0.09%)
Aug 19, 2016 61.82 62.79 61.73 62.29 246,194 +0.27(+0.44%)
Aug 18, 2016 61.85 62.51 61.47 62.01 261,240 +0.27(+0.44%)
Aug 17, 2016 63.48 63.98 61.71 61.74 405,405 -1.93(-3.03%)
Aug 16, 2016 64.15 64.42 63.56 63.67 364,787 -0.75(-1.16%)
Aug 15, 2016 64.07 64.81 64.07 64.42 162,645 +0.35(+0.55%)
Aug 12, 2016 64.54 65.09 64.03 64.06 250,093 -0.74(-1.15%)
Aug 11, 2016 65.07 65.07 63.56 64.80 580,094 +0.13(+0.20%)
Aug 10, 2016 65.11 65.12 64.41 64.67 370,092 -0.22(-0.33%)
Aug 09, 2016 64.95 65.18 64.63 64.89 262,031 -0.06(-0.09%)
Aug 08, 2016 65.76 65.82 64.84 64.95 386,724 -0.64(-0.98%)
Aug 05, 2016 65.28 65.86 64.77 65.58 502,070 +0.46(+0.71%)
Aug 04, 2016 65.76 66.71 63.69 65.12 1,323,669 +1.48(+2.32%)
Aug 03, 2016 63.81 64.87 63.09 63.65 679,895 +0.05(+0.07%)
Aug 02, 2016 63.82 64.37 62.46 63.60 625,124 -0.26(-0.41%)
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.