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 (%)
May 31, 2012 21.85 22.04 21.66 21.93 525,877 +0.14(+0.67%)
May 30, 2012 22.09 22.18 21.74 21.78 324,171 -0.48(-2.16%)
May 29, 2012 22.21 22.43 22.04 22.26 346,433 +0.23(+1.03%)
May 25, 2012 21.98 22.07 21.82 22.04 325,101 +0.03(+0.12%)
May 24, 2012 21.75 22.04 21.73 22.01 432,274 +0.21(+0.96%)
May 23, 2012 21.57 21.86 21.42 21.80 675,728 +0.16(+0.75%)
May 22, 2012 21.95 22.20 21.52 21.64 794,560 -0.30(-1.36%)
May 21, 2012 21.44 21.96 21.36 21.94 412,031 +0.53(+2.46%)
May 18, 2012 21.49 21.80 21.35 21.41 476,038 -0.14(-0.63%)
May 17, 2012 21.91 22.02 21.54 21.55 436,709 -0.29(-1.33%)
May 16, 2012 22.31 22.36 21.80 21.84 487,349 -0.34(-1.51%)
May 15, 2012 22.13 22.42 21.95 22.17 244,194 +0.01(+0.04%)
May 14, 2012 22.28 22.38 22.02 22.16 327,661 -0.44(-1.96%)
May 11, 2012 22.71 22.83 22.56 22.61 343,224 -0.14(-0.60%)
May 10, 2012 22.82 22.92 22.67 22.74 301,400 +0.02(+0.08%)
May 09, 2012 22.80 22.91 22.67 22.72 527,439 -0.28(-1.22%)
May 08, 2012 23.18 23.27 22.96 23.01 750,443 -0.34(-1.44%)
May 07, 2012 23.72 23.85 23.22 23.34 834,886 -0.46(-1.94%)
May 04, 2012 23.83 24.47 23.43 23.80 1,394,535 +0.63(+2.74%)
May 03, 2012 23.39 23.48 23.03 23.17 996,037 -0.14(-0.62%)
May 02, 2012 23.43 23.44 23.07 23.31 799,786 -0.13(-0.54%)
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.