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 (%)
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.