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 30, 2020 67.28 69.19 67.14 67.88 723,700 +0.33(+0.49%)
Oct 29, 2020 67.24 68.00 66.85 67.55 405,512 +0.10(+0.15%)
Oct 28, 2020 68.01 68.93 67.38 67.45 485,051 -2.11(-3.03%)
Oct 27, 2020 69.44 69.98 68.45 69.56 486,034 +0.32(+0.46%)
Oct 26, 2020 69.36 69.56 67.55 69.24 535,828 -0.88(-1.25%)
Oct 23, 2020 70.17 70.31 69.26 70.12 292,000 +0.55(+0.79%)
Oct 22, 2020 68.63 69.80 67.70 69.57 440,770 +1.20(+1.76%)
Oct 21, 2020 68.97 69.31 68.11 68.37 271,544 -0.82(-1.19%)
Oct 20, 2020 70.03 70.52 68.91 69.19 188,391 -0.20(-0.29%)
Oct 19, 2020 71.44 71.44 69.09 69.39 260,226 -1.48(-2.09%)
Oct 16, 2020 71.07 71.87 70.53 70.87 249,800 -0.01(-0.01%)
Oct 15, 2020 70.00 71.24 69.45 70.88 305,868 -0.33(-0.46%)
Oct 14, 2020 72.02 72.69 71.04 71.21 366,536 -0.87(-1.21%)
Oct 13, 2020 72.37 73.50 71.96 72.08 358,351 -0.99(-1.35%)
Oct 12, 2020 71.01 73.35 71.01 73.07 409,727 +1.83(+2.57%)
Oct 09, 2020 72.00 72.00 70.97 71.24 359,700 +0.37(+0.52%)
Oct 08, 2020 70.80 71.67 70.60 70.87 313,799 +0.81(+1.16%)
Oct 07, 2020 70.74 70.99 69.55 70.06 251,374 -0.02(-0.03%)
Oct 06, 2020 71.26 71.95 68.47 70.08 370,423 -0.87(-1.23%)
Oct 05, 2020 70.67 71.61 70.41 70.95 421,209 +0.61(+0.87%)
Oct 02, 2020 69.00 70.76 68.67 70.34 402,300 +0.16(+0.23%)
Oct 01, 2020 70.04 70.99 69.07 70.18 679,861 +0.96(+1.39%)
Sep 30, 2020 69.27 70.07 68.79 69.22 375,993 +0.23(+0.33%)
Sep 29, 2020 70.28 70.97 68.63 68.99 363,350 -1.35(-1.92%)
Sep 28, 2020 70.08 70.65 70.08 70.34 284,699 +0.93(+1.34%)
Sep 25, 2020 68.94 69.62 68.63 69.41 274,600 +0.16(+0.23%)
Sep 24, 2020 68.85 70.26 68.00 69.25 386,958 +0.24(+0.35%)
Sep 23, 2020 70.12 70.69 68.98 69.01 371,989 -1.27(-1.81%)
Sep 22, 2020 69.01 70.38 68.29 70.28 334,101 +1.87(+2.73%)
Sep 21, 2020 69.55 69.56 67.73 68.41 603,339 -2.31(-3.27%)
Sep 18, 2020 72.86 73.50 70.05 70.72 1,024,000 -1.10(-1.53%)
Sep 17, 2020 72.20 72.32 70.84 71.82 430,667 -1.40(-1.91%)
Sep 16, 2020 72.87 73.91 71.90 73.22 743,544 +0.75(+1.03%)
Sep 15, 2020 73.89 73.89 71.53 72.47 481,843 -0.85(-1.16%)
Sep 14, 2020 72.64 73.62 72.22 73.32 732,307 +0.97(+1.34%)
Sep 11, 2020 71.32 72.59 70.86 72.35 889,200 +0.84(+1.17%)
Sep 10, 2020 71.50 73.09 71.37 71.51 784,536 +0.08(+0.11%)
Sep 09, 2020 70.10 71.99 69.99 71.43 906,119 +1.52(+2.17%)
Sep 08, 2020 68.45 70.80 67.74 69.91 813,525 +0.43(+0.62%)
Sep 04, 2020 69.25 70.71 68.19 69.48 946,000 +0.47(+0.68%)
Sep 03, 2020 71.06 71.26 68.50 69.01 900,870 -2.59(-3.62%)
Sep 02, 2020 70.74 72.03 69.89 71.60 806,045 +1.12(+1.59%)
Sep 01, 2020 69.77 70.77 69.30 70.48 381,529 +0.49(+0.70%)
Aug 31, 2020 71.04 71.04 69.95 69.99 524,434 -0.92(-1.30%)
Aug 28, 2020 72.98 72.98 70.72 70.91 494,100 -1.86(-2.56%)
Aug 27, 2020 74.00 74.87 72.77 72.77 403,703 -1.20(-1.62%)
Aug 26, 2020 73.33 74.01 72.80 73.97 633,236 +0.96(+1.31%)
Aug 25, 2020 72.64 73.07 71.88 73.01 471,534 +0.56(+0.77%)
Aug 24, 2020 70.00 72.47 69.96 72.45 559,901 +2.63(+3.77%)
Aug 21, 2020 71.72 71.97 69.68 69.82 1,265,800 -2.08(-2.89%)
Aug 20, 2020 70.19 72.32 70.12 71.90 596,863 +1.29(+1.83%)
Aug 19, 2020 70.20 71.54 70.01 70.61 484,108 +0.24(+0.34%)
Aug 18, 2020 71.71 71.71 69.85 70.37 744,172 -1.41(-1.96%)
Aug 17, 2020 72.01 72.39 70.83 71.78 690,189 +1.58(+2.25%)
Aug 14, 2020 69.21 71.16 69.11 70.20 602,700 +0.07(+0.10%)
Aug 13, 2020 71.15 72.00 69.93 70.13 970,103 -0.43(-0.61%)
Aug 12, 2020 70.67 71.94 69.89 70.56 1,694,005 +1.53(+2.22%)
Aug 11, 2020 73.89 76.03 68.64 69.03 3,608,731 +8.92(+14.84%)
Aug 10, 2020 61.68 62.16 59.89 60.11 1,033,323 -1.26(-2.05%)
Aug 07, 2020 59.84 61.49 59.82 61.37 906,800 +1.46(+2.44%)
Aug 06, 2020 59.54 60.00 59.22 59.91 428,623 +0.51(+0.86%)
Aug 05, 2020 59.81 60.04 59.08 59.40 453,573 +0.33(+0.56%)
Aug 04, 2020 58.64 59.23 58.12 59.07 629,959 +0.57(+0.97%)
Aug 03, 2020 56.67 58.60 56.25 58.50 581,733 +1.78(+3.14%)
Jul 31, 2020 56.21 56.74 55.44 56.72 646,700 +0.52(+0.93%)
Jul 30, 2020 54.70 56.49 53.24 56.20 1,066,392 +0.74(+1.33%)
Jul 29, 2020 54.31 55.67 54.05 55.46 957,280 +1.09(+2.00%)
Jul 28, 2020 55.02 55.55 54.34 54.37 785,626 -0.67(-1.22%)
Jul 27, 2020 55.27 55.34 54.55 55.04 676,287 -0.25(-0.45%)
Jul 24, 2020 55.61 55.83 54.70 55.29 830,000 -0.47(-0.84%)
Jul 23, 2020 56.26 56.58 55.33 55.76 638,340 -0.50(-0.89%)
Jul 22, 2020 56.50 57.39 56.05 56.26 612,665 -0.33(-0.58%)
Jul 21, 2020 56.85 57.82 56.28 56.59 700,830 +0.14(+0.25%)
Jul 20, 2020 55.84 56.77 55.67 56.45 522,844 +0.11(+0.20%)
Jul 17, 2020 55.55 56.68 54.96 56.34 576,300 +0.86(+1.55%)
Jul 16, 2020 57.44 57.81 55.20 55.48 685,763 -2.71(-4.66%)
Jul 15, 2020 56.75 58.61 56.68 58.19 793,077 +1.94(+3.45%)
Jul 14, 2020 55.83 56.34 54.46 56.25 1,237,655 +0.51(+0.91%)
Jul 13, 2020 57.48 57.80 55.60 55.74 758,194 -1.25(-2.19%)
Jul 10, 2020 57.82 59.89 56.84 56.99 938,300 -0.95(-1.64%)
Jul 09, 2020 59.96 60.46 57.74 57.94 1,035,881 -1.65(-2.77%)
Jul 08, 2020 60.07 61.03 58.81 59.59 1,394,827 -0.29(-0.48%)
Jul 07, 2020 61.79 62.56 59.75 59.88 852,525 -2.20(-3.54%)
Jul 06, 2020 62.48 63.97 60.98 62.08 1,615,083 +0.39(+0.63%)
Jul 02, 2020 64.88 65.82 61.35 61.69 1,302,400 -2.41(-3.76%)
Jul 01, 2020 64.11 65.82 64.00 64.10 2,302,024 +0.89(+1.41%)
Jun 30, 2020 64.63 67.80 63.02 63.21 4,249,133 -6.29(-9.05%)
Jun 29, 2020 69.77 70.16 68.78 69.50 513,163 +0.43(+0.62%)
Jun 26, 2020 69.72 69.97 68.51 69.07 1,021,800 -0.94(-1.34%)
Jun 25, 2020 69.20 70.07 68.22 70.01 787,378 +0.41(+0.59%)
Jun 24, 2020 72.30 72.78 69.40 69.60 874,474 -3.39(-4.64%)
Jun 23, 2020 75.13 75.13 72.72 72.99 531,492 -0.86(-1.16%)
Jun 22, 2020 74.56 74.56 71.81 73.85 718,442 -1.29(-1.72%)
Jun 19, 2020 72.33 75.14 71.77 75.14 3,053,500 +3.60(+5.03%)
Jun 18, 2020 73.03 73.41 71.34 71.54 760,165 -2.00(-2.72%)
Jun 17, 2020 75.12 75.57 73.14 73.54 662,963 -1.52(-2.03%)
Jun 16, 2020 76.10 77.01 74.24 75.06 710,674 +0.88(+1.19%)
Jun 15, 2020 72.94 74.51 70.78 74.18 879,879 -0.75(-1.00%)
Jun 12, 2020 78.48 79.16 73.01 74.93 534,100 -1.39(-1.82%)
Jun 11, 2020 78.43 79.23 75.61 76.32 703,685 -4.75(-5.86%)
Jun 10, 2020 80.65 81.96 80.15 81.07 526,977 -0.01(-0.01%)
Jun 09, 2020 81.86 82.36 80.60 81.08 362,944 -1.70(-2.05%)
Jun 08, 2020 81.21 82.82 81.00 82.78 317,185 +1.73(+2.13%)
Jun 05, 2020 81.31 81.94 80.42 81.05 516,500 +1.99(+2.52%)
Jun 04, 2020 80.87 81.55 78.75 79.06 403,118 -2.13(-2.62%)
Jun 03, 2020 81.09 81.60 80.42 81.19 541,914 +1.19(+1.49%)
Jun 02, 2020 79.81 80.45 78.67 80.00 424,119 +0.64(+0.81%)
Jun 01, 2020 78.00 79.87 77.55 79.36 444,849 +1.06(+1.35%)
May 29, 2020 78.16 78.64 77.15 78.30 537,100 -0.04(-0.05%)
May 28, 2020 80.36 80.50 77.91 78.34 513,490 -2.00(-2.49%)
May 27, 2020 79.66 80.66 77.79 80.34 548,463 +1.83(+2.33%)
May 26, 2020 78.84 79.55 77.73 78.51 438,066 +1.90(+2.48%)
May 22, 2020 75.63 76.69 74.65 76.61 333,900 +1.19(+1.58%)
May 21, 2020 75.00 76.38 74.63 75.42 579,805 +0.23(+0.31%)
May 20, 2020 74.01 75.77 74.01 75.19 339,777 +1.67(+2.27%)
May 19, 2020 73.89 75.42 73.32 73.52 410,304 -0.39(-0.53%)
May 18, 2020 73.68 74.95 73.50 73.91 478,823 +1.55(+2.14%)
May 15, 2020 71.16 73.47 70.50 72.36 1,182,000 +0.74(+1.03%)
May 14, 2020 69.85 71.74 67.66 71.62 655,878 +0.78(+1.10%)
May 13, 2020 72.01 73.64 69.83 70.84 1,040,716 -1.27(-1.76%)
May 12, 2020 78.63 79.72 72.11 72.11 1,199,739 -9.22(-11.34%)
May 11, 2020 81.01 81.74 78.81 81.33 924,406 -0.27(-0.33%)
May 08, 2020 80.38 82.07 79.44 81.60 433,000 +2.56(+3.24%)
May 07, 2020 78.36 79.95 78.36 79.04 424,379 +1.87(+2.42%)
May 06, 2020 78.53 79.15 77.00 77.17 294,199 -0.87(-1.11%)
May 05, 2020 76.89 78.99 76.52 78.04 322,736 +2.29(+3.02%)
May 04, 2020 75.83 76.14 74.11 75.75 357,024 -0.51(-0.67%)
May 01, 2020 78.75 80.31 75.03 76.26 553,500 -4.38(-5.43%)
Apr 30, 2020 82.30 82.60 80.50 80.64 638,908 -2.41(-2.90%)
Apr 29, 2020 80.16 83.48 78.53 83.05 756,700 +6.04(+7.84%)
Apr 28, 2020 78.57 78.93 76.11 77.01 431,660 +0.00(+0.00%)
Apr 27, 2020 75.91 78.04 75.70 77.01 352,160 +1.90(+2.53%)
Apr 24, 2020 75.90 76.12 74.48 75.11 231,700 -0.16(-0.21%)
Apr 23, 2020 73.05 75.87 72.28 75.27 348,242 +2.34(+3.21%)
Apr 22, 2020 72.62 73.79 72.17 72.93 351,221 +1.46(+2.04%)
Apr 21, 2020 71.80 72.72 70.79 71.47 415,779 -1.74(-2.38%)
Apr 20, 2020 72.78 74.74 71.23 73.21 432,396 -1.43(-1.92%)
Apr 17, 2020 75.82 76.21 73.94 74.64 474,400 +0.73(+0.99%)
Apr 16, 2020 75.35 75.74 73.03 73.91 493,176 -1.26(-1.68%)
Apr 15, 2020 74.11 75.57 73.14 75.17 566,022 -0.83(-1.09%)
Apr 14, 2020 74.91 76.11 73.50 76.00 389,165 +2.76(+3.77%)
Apr 13, 2020 74.26 74.65 72.14 73.24 324,554 -1.45(-1.94%)
Apr 09, 2020 74.56 76.21 73.09 74.69 379,300 +1.22(+1.66%)
Apr 08, 2020 71.32 73.94 70.57 73.47 367,913 +3.45(+4.93%)
Apr 07, 2020 73.83 74.63 69.58 70.02 461,495 -1.33(-1.86%)
Apr 06, 2020 70.05 72.05 69.75 71.35 559,139 +2.99(+4.37%)
Apr 03, 2020 69.29 70.17 66.46 68.36 553,900 -1.13(-1.63%)
Apr 02, 2020 66.52 70.27 66.52 69.49 617,095 +1.42(+2.09%)
Apr 01, 2020 72.26 72.79 67.45 68.07 803,748 -6.78(-9.06%)
Mar 31, 2020 74.36 75.77 73.17 74.85 796,655 -0.56(-0.74%)
Mar 30, 2020 67.96 75.96 67.31 75.41 1,016,160 +8.15(+12.12%)
Mar 27, 2020 67.76 71.35 66.99 67.26 1,374,800 -2.45(-3.51%)
Mar 26, 2020 66.23 71.15 65.05 69.71 757,939 +3.83(+5.81%)
Mar 25, 2020 66.40 68.78 64.33 65.88 813,554 -0.58(-0.87%)
Mar 24, 2020 65.48 67.53 63.56 66.46 617,036 +3.43(+5.44%)
Mar 23, 2020 65.52 65.98 58.00 63.03 675,272 -1.22(-1.90%)
Mar 20, 2020 67.19 70.57 63.67 64.25 1,341,300 -1.75(-2.65%)
Mar 19, 2020 65.45 68.63 63.34 66.00 851,465 +0.20(+0.30%)
Mar 18, 2020 69.63 71.87 62.33 65.80 1,119,152 -7.28(-9.96%)
Mar 17, 2020 69.69 74.24 67.82 73.08 1,180,793 +4.26(+6.19%)
Mar 16, 2020 70.00 73.53 68.67 68.82 822,898 -7.51(-9.84%)
Mar 13, 2020 77.85 78.86 71.91 76.33 1,116,900 +1.59(+2.13%)
Mar 12, 2020 77.81 79.57 74.12 74.74 1,190,178 -7.38(-8.99%)
Mar 11, 2020 83.88 85.68 80.97 82.12 638,245 -2.30(-2.72%)
Mar 10, 2020 87.67 87.67 82.10 84.42 752,312 -1.57(-1.83%)
Mar 09, 2020 86.78 88.72 85.53 85.99 624,473 -5.18(-5.68%)
Mar 06, 2020 86.25 91.62 86.04 91.17 476,400 +2.18(+2.45%)
Mar 05, 2020 88.48 89.65 87.47 88.99 538,928 -0.70(-0.78%)
Mar 04, 2020 90.04 92.14 88.01 89.69 392,362 +0.95(+1.07%)
Mar 03, 2020 89.62 91.91 87.47 88.74 483,146 -0.67(-0.75%)
Mar 02, 2020 87.81 89.70 87.34 89.41 521,079 +2.08(+2.38%)
Feb 28, 2020 84.60 89.50 83.86 87.33 880,300 +0.02(+0.02%)
Feb 27, 2020 87.99 90.71 87.31 87.31 425,480 -2.83(-3.14%)
Feb 26, 2020 92.86 92.86 89.73 90.14 326,501 -0.07(-0.08%)
Feb 25, 2020 93.59 94.65 90.08 90.21 404,820 -3.06(-3.28%)
Feb 24, 2020 91.94 93.58 90.92 93.27 314,387 -1.91(-2.01%)
Feb 21, 2020 95.88 95.95 94.16 95.18 383,500 -1.04(-1.08%)
Feb 20, 2020 97.12 97.47 94.85 96.22 206,098 -1.12(-1.15%)
Feb 19, 2020 97.20 97.84 96.21 97.34 246,906 +0.53(+0.55%)
Feb 18, 2020 97.27 98.02 96.34 96.81 170,330 -0.75(-0.77%)
Feb 14, 2020 97.76 97.80 96.85 97.56 664,700 -0.13(-0.13%)
Feb 13, 2020 95.09 98.11 95.04 97.69 649,725 +1.94(+2.03%)
Feb 12, 2020 96.00 96.32 95.13 95.75 462,981 +0.04(+0.04%)
Feb 11, 2020 101.73 101.73 94.25 95.71 757,174 -4.31(-4.31%)
Feb 10, 2020 98.28 100.27 98.01 100.02 475,924 +1.43(+1.45%)
Feb 07, 2020 98.16 99.56 98.01 98.59 265,200 -0.04(-0.04%)
Feb 06, 2020 98.00 98.95 97.91 98.63 240,161 +0.87(+0.89%)
Feb 05, 2020 99.17 99.48 96.39 97.76 361,137 -0.42(-0.43%)
Feb 04, 2020 97.66 98.72 96.39 98.18 474,408 +1.79(+1.86%)
Feb 03, 2020 96.55 97.09 96.01 96.39 315,586 +0.53(+0.55%)
Jan 31, 2020 98.84 99.62 95.59 95.86 444,800 -3.25(-3.28%)
Jan 30, 2020 98.25 99.15 97.75 99.11 430,021 +0.31(+0.31%)
Jan 29, 2020 99.96 100.71 98.78 98.80 239,173 -0.95(-0.95%)
Jan 28, 2020 99.20 99.97 98.75 99.75 540,817 +1.01(+1.02%)
Jan 27, 2020 98.14 99.74 97.16 98.74 443,785 -1.26(-1.26%)
Jan 24, 2020 102.63 102.63 99.42 100.00 574,700 -2.25(-2.20%)
Jan 23, 2020 102.19 102.84 101.43 102.25 359,945 -0.12(-0.12%)
Jan 22, 2020 103.62 104.57 102.03 102.37 412,644 -1.10(-1.06%)
Jan 21, 2020 102.23 104.00 101.48 103.47 381,826 +1.05(+1.03%)
Jan 17, 2020 103.84 103.84 102.31 102.42 283,400 -0.71(-0.69%)
Jan 16, 2020 102.23 103.34 101.66 103.13 352,151 +1.44(+1.42%)
Jan 15, 2020 99.93 102.22 99.71 101.69 387,407 +1.51(+1.51%)
Jan 14, 2020 99.43 100.36 98.93 100.18 433,250 +0.44(+0.44%)
Jan 13, 2020 99.06 99.83 98.34 99.74 237,406 +0.65(+0.66%)
Jan 10, 2020 98.57 99.14 97.87 99.09 343,000 +0.83(+0.84%)
Jan 09, 2020 98.01 98.62 97.58 98.26 209,522 +0.81(+0.83%)
Jan 08, 2020 96.74 98.06 96.50 97.45 268,496 +1.12(+1.16%)
Jan 07, 2020 95.89 96.89 95.00 96.33 224,177 +0.27(+0.28%)
Jan 06, 2020 94.72 96.15 93.90 96.06 232,147 +0.50(+0.52%)
Jan 03, 2020 94.03 95.89 94.03 95.56 284,700 -0.08(-0.08%)
Jan 02, 2020 94.51 95.69 94.05 95.64 243,087 +1.93(+2.06%)
Dec 31, 2019 93.83 94.62 93.59 93.71 194,800 -0.58(-0.62%)
Dec 30, 2019 94.02 95.42 93.18 94.29 262,731 +0.18(+0.19%)
Dec 27, 2019 94.13 94.48 93.40 94.11 223,700 +0.13(+0.14%)
Dec 26, 2019 92.91 93.98 92.91 93.98 201,693 +1.25(+1.35%)
Dec 24, 2019 94.13 94.74 92.66 92.73 74,800 -1.30(-1.38%)
Dec 23, 2019 93.62 94.42 92.74 94.03 358,586 +0.80(+0.86%)
Dec 20, 2019 93.26 94.03 92.57 93.23 624,600 +0.14(+0.15%)
Dec 19, 2019 92.20 93.28 91.97 93.09 368,644 +0.68(+0.74%)
Dec 18, 2019 92.84 93.18 91.44 92.41 372,474 -0.09(-0.10%)
Dec 17, 2019 95.99 95.99 91.05 92.50 1,040,673 -3.14(-3.28%)
Dec 16, 2019 94.21 96.26 93.94 95.64 595,475 +1.82(+1.94%)
Dec 13, 2019 93.67 95.05 93.36 93.82 450,800 -0.18(-0.19%)
Dec 12, 2019 94.76 96.00 93.57 94.00 432,639 -0.62(-0.66%)
Dec 11, 2019 94.82 94.94 94.11 94.62 357,588 -0.25(-0.26%)
Dec 10, 2019 95.29 95.86 94.44 94.87 227,649 -0.29(-0.30%)
Dec 09, 2019 95.78 96.72 95.07 95.16 240,698 -0.74(-0.77%)
Dec 06, 2019 97.85 98.41 95.78 95.90 386,500 -1.24(-1.28%)
Dec 05, 2019 96.45 97.38 94.45 97.14 527,778 +0.92(+0.96%)
Dec 04, 2019 95.63 97.09 95.63 96.22 562,725 +1.25(+1.32%)
Dec 03, 2019 94.48 95.10 93.77 94.97 326,422 -0.81(-0.85%)
Dec 02, 2019 97.24 97.24 95.42 95.78 335,679 -1.24(-1.28%)
Nov 29, 2019 98.84 99.16 96.98 97.02 208,700 -2.12(-2.14%)
Nov 27, 2019 99.74 99.74 98.74 99.14 242,500 -0.34(-0.34%)
Nov 26, 2019 98.40 99.68 98.06 99.48 562,622 +1.18(+1.20%)
Nov 25, 2019 95.38 98.48 95.04 98.30 422,494 +3.08(+3.23%)
Nov 22, 2019 97.50 97.54 94.45 95.22 620,700 -1.66(-1.71%)
Nov 21, 2019 96.72 97.33 96.15 96.88 617,240 +0.26(+0.27%)
Nov 20, 2019 96.56 97.77 95.60 96.62 630,913 -0.06(-0.06%)
Nov 19, 2019 96.77 98.03 96.50 96.68 398,173 +0.06(+0.06%)
Nov 18, 2019 96.01 96.88 93.67 96.62 635,539 +0.75(+0.78%)
Nov 15, 2019 95.51 96.26 94.98 95.88 331,100 +1.14(+1.20%)
Nov 14, 2019 96.27 96.35 94.45 94.74 845,326 -1.73(-1.79%)
Nov 13, 2019 94.58 97.07 94.35 96.47 1,668,366 +1.97(+2.08%)
Nov 12, 2019 96.05 96.48 94.35 94.50 1,842,569 -6.10(-6.06%)
Nov 11, 2019 99.73 100.87 99.03 100.60 373,169 +0.17(+0.17%)
Nov 08, 2019 99.46 100.53 99.07 100.43 297,100 +0.70(+0.70%)
Nov 07, 2019 99.63 100.41 99.04 99.73 547,552 +0.46(+0.46%)
Nov 06, 2019 98.65 99.34 98.23 99.27 440,632 +0.85(+0.86%)
Nov 05, 2019 98.39 98.73 97.18 98.42 359,388 +0.62(+0.63%)
Nov 04, 2019 94.79 97.94 94.78 97.80 498,238 +3.39(+3.59%)
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.