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, 2016 67.36 67.86 66.73 67.28 551,691 +0.24(+0.35%)
Oct 28, 2016 66.13 67.45 65.97 67.04 376,517 +0.89(+1.34%)
Oct 27, 2016 67.81 67.90 65.24 66.16 665,359 -1.22(-1.81%)
Oct 26, 2016 66.66 68.04 66.45 67.38 658,526 +0.61(+0.92%)
Oct 25, 2016 66.48 66.79 65.60 66.76 720,469 +0.16(+0.24%)
Oct 24, 2016 64.68 66.74 64.38 66.60 965,608 +2.83(+4.43%)
Oct 21, 2016 62.65 63.80 61.22 63.77 1,043,766 +4.49(+7.58%)
Oct 20, 2016 60.91 60.91 59.24 59.28 337,318 -1.64(-2.69%)
Oct 19, 2016 61.04 61.50 60.90 60.92 274,615 -0.19(-0.31%)
Oct 18, 2016 61.61 61.95 60.94 61.11 502,499 +0.11(+0.19%)
Oct 17, 2016 59.69 61.09 59.60 60.99 364,509 +1.34(+2.25%)
Oct 14, 2016 59.71 60.18 59.15 59.65 298,455 -0.01(-0.02%)
Oct 13, 2016 60.69 60.69 59.54 59.66 243,040 -1.56(-2.55%)
Oct 12, 2016 60.88 61.26 60.57 61.22 257,151 +0.57(+0.94%)
Oct 11, 2016 61.97 61.97 60.28 60.65 204,433 -1.38(-2.23%)
Oct 10, 2016 61.29 62.28 61.29 62.03 234,484 +0.82(+1.34%)
Oct 07, 2016 62.23 62.36 60.89 61.21 247,472 -1.25(-2.00%)
Oct 06, 2016 62.42 62.75 61.79 62.46 494,952 +0.18(+0.29%)
Oct 05, 2016 61.98 62.75 61.60 62.28 280,288 +0.52(+0.84%)
Oct 04, 2016 62.32 62.53 61.70 61.76 230,254 -0.29(-0.47%)
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.