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 (%)
Jan 31, 2012	24.62	24.89	24.37	24.44	1,141,518	+0.01(+0.04%)
Jan 30, 2012	24.68	24.92	24.04	24.43	556,555	-0.37(-1.50%)
Jan 27, 2012	25.01	26.03	24.71	24.80	426,520	-0.22(-0.87%)
Jan 26, 2012	25.21	25.53	24.95	25.02	302,883	-0.07(-0.29%)
Jan 25, 2012	25.22	25.40	25.01	25.09	310,351	-0.07(-0.29%)
Jan 24, 2012	25.22	25.22	25.00	25.16	223,445	-0.07(-0.29%)
Jan 23, 2012	25.24	25.34	24.77	25.24	127,517	+0.09(+0.36%)
Jan 20, 2012	25.43	25.45	25.10	25.14	380,486	-0.19(-0.75%)
Jan 19, 2012	25.25	25.61	25.24	25.34	197,086	+0.27(+1.09%)
Jan 18, 2012	25.14	25.26	25.00	25.06	244,198	+0.00(+0.00%)
Jan 17, 2012	25.04	25.33	24.95	25.06	581,063	+0.33(+1.32%)
Jan 13, 2012	25.13	25.38	24.62	24.74	301,979	-0.60(-2.36%)
Jan 12, 2012	25.63	25.72	25.14	25.34	250,606	-0.15(-0.60%)
Jan 11, 2012	25.33	25.61	24.84	25.49	478,129	+0.19(+0.75%)
Jan 10, 2012	25.58	26.24	25.27	25.30	393,836	-0.06(-0.25%)
Jan 09, 2012	25.92	26.02	25.35	25.36	347,917	-0.45(-1.76%)
Jan 06, 2012	26.07	26.45	25.79	25.82	402,113	-0.31(-1.18%)
Jan 05, 2012	25.64	26.16	25.37	26.12	509,355	+0.51(+1.98%)

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.