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 (%)
Feb 29, 2016	67.83	68.73	66.87	68.39	702,962	+0.56(+0.83%)
Feb 26, 2016	67.85	68.18	67.26	67.83	355,453	+0.36(+0.53%)
Feb 25, 2016	66.76	67.56	65.79	67.47	361,934	+0.50(+0.74%)
Feb 24, 2016	66.09	67.30	65.46	66.97	498,895	-0.06(-0.08%)
Feb 23, 2016	69.24	69.25	66.93	67.03	389,392	-2.04(-2.95%)
Feb 22, 2016	67.78	70.34	66.96	69.07	545,241	+1.59(+2.36%)
Feb 19, 2016	67.35	67.64	66.00	67.48	667,221	+0.00(+0.01%)
Feb 18, 2016	70.81	70.81	67.34	67.47	586,368	-2.79(-3.98%)
Feb 17, 2016	69.73	70.74	69.03	70.27	662,728	+1.16(+1.67%)
Feb 16, 2016	68.35	70.02	67.84	69.11	449,805	+1.76(+2.61%)
Feb 12, 2016	69.87	67.35	67.35	67.35	681,203	-2.18(-3.14%)
Feb 11, 2016	67.35	70.85	62.20	69.53	2,079,496	+9.78(+16.37%)
Feb 10, 2016	59.37	61.57	59.30	59.75	549,372	+0.59(+0.99%)
Feb 09, 2016	59.72	61.12	58.52	59.17	680,742	-1.66(-2.73%)
Feb 08, 2016	61.67	62.70	59.65	60.82	550,263	-1.41(-2.26%)
Feb 05, 2016	65.25	68.85	62.17	62.23	514,266	-3.47(-5.29%)
Feb 04, 2016	66.08	69.77	64.46	65.70	423,023	-0.67(-1.01%)
Feb 03, 2016	66.79	69.69	63.67	66.38	475,805	+0.24(+0.37%)
Feb 02, 2016	66.45	69.42	65.92	66.13	395,310	-1.17(-1.74%)

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.