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, 2018 72.18 73.17 71.38 71.65 570,100 +0.37(+0.52%)
Oct 30, 2018 71.20 72.27 70.35 71.28 366,577 +0.23(+0.32%)
Oct 29, 2018 72.53 72.98 70.03 71.05 328,186 -0.10(-0.14%)
Oct 26, 2018 71.06 72.33 70.26 71.15 396,880 -1.01(-1.40%)
Oct 25, 2018 71.80 72.90 71.68 72.16 330,701 +1.00(+1.41%)
Oct 24, 2018 73.24 73.92 71.12 71.16 441,795 -2.00(-2.73%)
Oct 23, 2018 72.40 73.93 72.02 73.16 244,994 -0.43(-0.59%)
Oct 22, 2018 72.74 73.81 72.62 73.59 271,855 +1.29(+1.78%)
Oct 19, 2018 73.01 73.80 71.94 72.30 317,992 -0.30(-0.42%)
Oct 18, 2018 73.83 74.19 72.04 72.60 320,893 -1.57(-2.12%)
Oct 17, 2018 73.83 74.30 72.78 74.18 318,292 +0.29(+0.39%)
Oct 16, 2018 72.79 73.94 72.21 73.89 583,252 +2.09(+2.90%)
Oct 15, 2018 71.25 72.59 70.18 71.81 426,607 +0.30(+0.43%)
Oct 12, 2018 72.27 72.99 70.79 71.50 462,756 +0.30(+0.41%)
Oct 11, 2018 72.03 72.74 71.18 71.21 506,512 -0.96(-1.34%)
Oct 10, 2018 74.61 74.61 72.07 72.17 545,465 -2.50(-3.35%)
Oct 09, 2018 74.48 75.21 74.05 74.67 408,183 -0.09(-0.12%)
Oct 08, 2018 75.73 76.01 74.26 74.76 369,638 -1.26(-1.66%)
Oct 05, 2018 76.79 77.03 75.57 76.02 349,100 -0.62(-0.81%)
Oct 04, 2018 77.68 77.68 76.20 76.64 297,028 -1.24(-1.59%)
Oct 03, 2018 78.27 79.07 77.77 77.88 202,278 -0.24(-0.30%)
Oct 02, 2018 80.26 80.26 77.68 78.11 345,564 -2.20(-2.74%)
Oct 01, 2018 81.84 81.89 80.19 80.32 350,183 -1.18(-1.45%)
Sep 28, 2018 81.66 82.40 81.31 81.50 416,704 -0.51(-0.62%)
Sep 27, 2018 81.68 82.12 81.07 82.01 167,915 +0.74(+0.91%)
Sep 26, 2018 81.98 82.46 81.12 81.27 343,744 -0.52(-0.64%)
Sep 25, 2018 80.92 82.19 80.31 81.79 362,769 +1.15(+1.43%)
Sep 24, 2018 79.76 80.72 79.22 80.64 221,919 +0.58(+0.72%)
Sep 21, 2018 81.18 82.01 79.68 80.06 1,042,116 -1.17(-1.44%)
Sep 20, 2018 80.14 81.45 79.53 81.23 377,641 +1.51(+1.90%)
Sep 19, 2018 81.08 81.43 79.35 79.72 365,011 -1.31(-1.61%)
Sep 18, 2018 80.39 81.58 78.95 81.03 262,926 +0.68(+0.84%)
Sep 17, 2018 81.90 81.90 80.13 80.35 372,667 -1.46(-1.78%)
Sep 14, 2018 81.69 82.27 80.85 81.80 276,108 +0.40(+0.50%)
Sep 13, 2018 81.69 82.14 80.43 81.40 183,423 -0.07(-0.08%)
Sep 12, 2018 80.67 81.61 80.28 81.47 201,252 +0.67(+0.83%)
Sep 11, 2018 81.04 81.50 80.24 80.80 207,875 -0.37(-0.46%)
Sep 10, 2018 79.80 81.21 79.12 81.17 393,772 +1.46(+1.83%)
Sep 07, 2018 80.10 80.68 79.51 79.72 315,959 -0.68(-0.84%)
Sep 06, 2018 80.29 80.65 79.48 80.40 318,240 +0.30(+0.37%)
Sep 05, 2018 80.40 80.68 79.38 80.10 346,334 -0.25(-0.31%)
Sep 04, 2018 81.01 81.01 79.55 80.35 331,768 -0.88(-1.08%)
Aug 31, 2018 81.22 81.22 81.22 0 -0.97(-1.18%)
Aug 30, 2018 82.49 82.77 81.62 82.20 275,328 -0.33(-0.41%)
Aug 29, 2018 82.14 82.95 81.74 82.53 297,227 +0.34(+0.42%)
Aug 28, 2018 82.27 82.84 81.69 82.19 405,302 +0.20(+0.24%)
Aug 27, 2018 80.31 82.03 80.07 81.99 518,888 +2.10(+2.62%)
Aug 24, 2018 78.99 79.97 78.85 79.89 348,795 +0.93(+1.18%)
Aug 23, 2018 78.90 79.33 78.40 78.96 298,933 -0.08(-0.10%)
Aug 22, 2018 78.68 79.36 78.21 79.04 271,963 +0.23(+0.29%)
Aug 21, 2018 78.57 80.05 78.57 78.81 464,422 +0.67(+0.86%)
Aug 20, 2018 78.89 80.11 77.86 78.14 351,775 -0.40(-0.51%)
Aug 17, 2018 79.42 79.44 78.20 78.55 367,907 -0.89(-1.12%)
Aug 16, 2018 79.74 80.74 79.34 79.44 541,276 +0.31(+0.40%)
Aug 15, 2018 79.99 80.34 78.70 79.12 339,778 -1.31(-1.63%)
Aug 14, 2018 79.63 80.88 79.26 80.43 516,859 +1.38(+1.75%)
Aug 13, 2018 78.77 79.34 78.42 79.05 508,514 +0.41(+0.52%)
Aug 10, 2018 78.40 80.99 77.66 78.64 856,802 -5.92(-7.00%)
Aug 09, 2018 83.71 84.92 83.71 84.56 236,935 +0.78(+0.93%)
Aug 08, 2018 84.15 84.35 83.62 83.78 173,076 -0.29(-0.35%)
Aug 07, 2018 84.66 84.88 83.86 84.07 198,012 -0.29(-0.35%)
Aug 06, 2018 82.70 84.39 82.59 84.37 253,835 +1.67(+2.02%)
Aug 03, 2018 83.33 83.36 81.85 82.69 229,529 -0.48(-0.58%)
Aug 02, 2018 82.63 83.61 82.63 83.17 273,628 +0.15(+0.18%)
Aug 01, 2018 83.01 84.69 82.26 83.03 351,945 +0.01(+0.01%)
Jul 31, 2018 82.92 84.23 82.23 83.02 427,772 +0.42(+0.51%)
Jul 30, 2018 84.37 85.03 82.43 82.60 279,750 -1.76(-2.09%)
Jul 27, 2018 85.87 86.38 83.22 84.36 255,691 -1.49(-1.73%)
Jul 26, 2018 87.13 86.12 85.85 379,466 -0.27(-0.32%)
Jul 25, 2018 85.26 86.49 85.26 86.12 287,996 +0.88(+1.03%)
Jul 24, 2018 86.41 84.04 85.24 295,385 -0.35(-0.41%)
Jul 23, 2018 85.87 86.21 84.99 85.59 153,502 -0.11(-0.13%)
Jul 20, 2018 85.63 86.21 85.41 85.70 138,633 -0.05(-0.06%)
Jul 19, 2018 85.14 86.12 84.83 85.75 184,744 +0.27(+0.32%)
Jul 18, 2018 85.80 86.25 84.96 85.47 315,681 -0.38(-0.44%)
Jul 17, 2018 85.49 86.46 85.35 85.86 191,500 +0.14(+0.16%)
Jul 16, 2018 86.16 86.66 85.33 85.72 151,707 -0.37(-0.43%)
Jul 13, 2018 86.68 85.64 86.09 192,539 -0.47(-0.54%)
Jul 12, 2018 86.60 87.14 85.86 86.56 411,534 +0.52(+0.60%)
Jul 11, 2018 86.60 86.90 85.86 86.04 243,403 -0.99(-1.14%)
Jul 10, 2018 88.53 88.61 86.61 87.03 324,639 -1.11(-1.25%)
Jul 09, 2018 88.09 88.79 87.53 88.14 285,805 +0.56(+0.64%)
Jul 06, 2018 85.78 87.65 85.21 87.58 211,783 +1.66(+1.94%)
Jul 05, 2018 85.90 86.11 85.37 85.91 248,776 +0.47(+0.55%)
Jul 03, 2018 85.44 85.44 85.44 0 -0.09(-0.10%)
Jul 02, 2018 84.12 85.67 84.00 85.53 299,798 +0.78(+0.92%)
Jun 29, 2018 84.75 85.05 83.78 84.75 376,800 +0.46(+0.55%)
Jun 28, 2018 83.77 85.23 82.82 84.29 435,608 +0.76(+0.91%)
Jun 27, 2018 86.32 86.38 83.41 83.53 445,982 -2.58(-3.00%)
Jun 26, 2018 85.50 86.67 85.18 86.11 291,153 +0.78(+0.92%)
Jun 25, 2018 86.18 87.61 84.89 85.33 338,924 -1.09(-1.26%)
Jun 22, 2018 87.28 87.79 86.20 86.41 636,317 -0.67(-0.76%)
Jun 21, 2018 88.83 88.97 86.65 87.08 370,892 -1.97(-2.21%)
Jun 20, 2018 89.06 89.61 88.45 89.05 280,498 +0.29(+0.33%)
Jun 19, 2018 87.65 88.80 86.11 88.75 385,029 +0.51(+0.58%)
Jun 18, 2018 86.99 88.28 86.96 88.24 324,307 +1.04(+1.19%)
Jun 15, 2018 87.36 86.61 87.21 482,029 +0.60(+0.69%)
Jun 14, 2018 86.23 86.79 85.78 86.61 249,269 +0.52(+0.60%)
Jun 13, 2018 86.20 86.84 85.54 86.09 440,092 -0.56(-0.64%)
Jun 12, 2018 85.68 86.65 85.01 86.65 260,698 +1.29(+1.51%)
Jun 11, 2018 85.07 85.62 85.07 85.36 237,671 +0.52(+0.61%)
Jun 08, 2018 84.62 85.44 83.90 84.84 201,821 +0.23(+0.27%)
Jun 07, 2018 85.62 85.81 84.09 84.61 306,457 -0.79(-0.93%)
Jun 06, 2018 84.47 85.41 84.02 85.41 387,847 +0.94(+1.11%)
Jun 05, 2018 84.81 85.02 84.17 84.47 202,296 -0.14(-0.16%)
Jun 04, 2018 83.87 84.63 83.43 84.60 401,545 +0.92(+1.10%)
Jun 01, 2018 83.27 83.86 82.89 83.68 643,928 +1.06(+1.28%)
May 31, 2018 84.52 84.98 82.58 82.63 504,534 -1.90(-2.25%)
May 30, 2018 83.73 84.64 83.15 84.52 479,581 +1.25(+1.50%)
May 29, 2018 83.65 84.06 82.72 83.27 314,670 -0.63(-0.75%)
May 25, 2018 83.90 83.90 83.90 0 -0.74(-0.88%)
May 24, 2018 84.61 85.20 83.71 84.64 194,927 -0.23(-0.27%)
May 23, 2018 83.63 84.92 83.40 84.87 185,563 +1.47(+1.76%)
May 22, 2018 84.87 84.87 83.35 83.40 266,817 -1.41(-1.66%)
May 21, 2018 84.80 85.05 84.14 84.81 182,116 +0.52(+0.62%)
May 18, 2018 84.59 85.08 83.54 84.29 275,883 -0.04(-0.05%)
May 17, 2018 84.64 84.97 83.77 84.33 334,822 -0.26(-0.31%)
May 16, 2018 83.69 84.63 83.17 84.59 306,539 +1.27(+1.52%)
May 15, 2018 82.89 83.62 82.46 83.32 345,451 +0.19(+0.22%)
May 14, 2018 85.11 85.17 82.83 83.14 536,163 -1.77(-2.09%)
May 11, 2018 85.65 85.80 84.51 84.91 341,819 -0.65(-0.76%)
May 10, 2018 85.28 85.94 85.12 85.56 474,216 +0.41(+0.48%)
May 09, 2018 86.19 86.19 84.37 85.15 448,051 -0.68(-0.79%)
May 08, 2018 81.20 86.18 81.20 85.83 593,450 +2.47(+2.97%)
May 07, 2018 81.90 83.56 81.53 83.36 789,141 +1.42(+1.74%)
May 04, 2018 80.10 82.42 79.46 81.94 496,394 +1.98(+2.47%)
May 03, 2018 78.75 80.13 78.75 79.96 333,275 +0.95(+1.21%)
May 02, 2018 78.40 79.82 77.63 79.01 309,866 +0.68(+0.87%)
May 01, 2018 77.20 78.44 76.51 78.33 301,802 +1.02(+1.32%)
Apr 30, 2018 79.07 79.07 77.27 77.30 431,232 -1.27(-1.61%)
Apr 27, 2018 79.91 79.91 78.24 78.57 433,006 -1.13(-1.42%)
Apr 26, 2018 78.64 79.88 78.56 79.70 337,380 +1.54(+1.97%)
Apr 25, 2018 78.44 78.57 77.64 78.16 299,632 -0.29(-0.37%)
Apr 24, 2018 79.20 79.46 77.85 78.45 177,097 -0.36(-0.46%)
Apr 23, 2018 79.53 79.83 78.44 78.81 183,748 -0.45(-0.57%)
Apr 20, 2018 78.88 79.70 78.46 79.26 407,369 +0.20(+0.26%)
Apr 19, 2018 79.19 80.23 78.60 79.06 255,428 -0.29(-0.37%)
Apr 18, 2018 79.78 79.95 78.87 79.35 208,280 -0.50(-0.62%)
Apr 17, 2018 79.44 80.27 78.45 79.85 348,652 +0.79(+1.00%)
Apr 16, 2018 77.64 79.21 77.40 79.06 250,527 +1.83(+2.37%)
Apr 13, 2018 76.86 77.40 76.45 77.23 147,891 +0.53(+0.69%)
Apr 12, 2018 76.87 77.46 76.10 76.70 414,093 +0.37(+0.48%)
Apr 11, 2018 76.36 77.12 75.87 76.33 465,197 -0.57(-0.75%)
Apr 10, 2018 76.57 77.53 75.68 76.90 257,476 +1.26(+1.66%)
Apr 09, 2018 75.36 76.59 75.36 75.65 261,467 +0.56(+0.74%)
Apr 06, 2018 75.34 76.23 74.47 75.09 312,118 -0.78(-1.03%)
Apr 05, 2018 76.01 76.07 74.77 75.87 707,534 +0.44(+0.58%)
Apr 04, 2018 74.03 75.55 73.06 75.43 385,061 +0.18(+0.23%)
Apr 03, 2018 75.67 75.89 74.79 75.26 417,552 +0.16(+0.21%)
Apr 02, 2018 76.54 77.48 74.83 75.10 458,352 -1.75(-2.28%)
Mar 29, 2018 76.86 76.86 76.86 0 +1.56(+2.07%)
Mar 28, 2018 75.36 76.41 74.20 75.30 424,211 -0.21(-0.28%)
Mar 27, 2018 76.65 78.01 75.08 75.51 1,206,531 -0.77(-1.01%)
Mar 26, 2018 76.36 76.59 74.56 76.28 430,141 +1.07(+1.42%)
Mar 23, 2018 76.88 77.25 75.20 75.21 352,616 -1.45(-1.89%)
Mar 22, 2018 77.74 78.44 76.54 76.66 383,668 -1.90(-2.42%)
Mar 21, 2018 78.57 79.52 78.37 78.56 671,523 +0.18(+0.22%)
Mar 20, 2018 78.56 79.22 78.06 78.38 396,603 +0.00(+0.00%)
Mar 19, 2018 80.53 80.54 77.83 78.38 572,485 -2.50(-3.09%)
Mar 16, 2018 81.00 82.12 80.75 80.89 837,178 +0.16(+0.19%)
Mar 15, 2018 81.14 81.54 80.25 80.73 234,855 -0.22(-0.28%)
Mar 14, 2018 82.18 82.29 80.77 80.96 436,131 -0.78(-0.95%)
Mar 13, 2018 82.69 83.19 80.92 81.73 478,412 -0.56(-0.67%)
Mar 12, 2018 81.57 83.22 80.84 82.29 681,561 +0.92(+1.12%)
Mar 09, 2018 80.17 81.39 79.70 81.37 384,733 +1.66(+2.08%)
Mar 08, 2018 79.39 80.16 78.91 79.72 309,524 +0.54(+0.68%)
Mar 07, 2018 77.47 79.53 77.47 79.18 431,391 +1.17(+1.50%)
Mar 06, 2018 77.03 78.20 76.56 78.01 361,407 +1.30(+1.69%)
Mar 05, 2018 74.56 76.92 74.56 76.72 339,063 +1.84(+2.46%)
Mar 02, 2018 72.53 75.06 72.53 74.88 278,742 +1.72(+2.36%)
Mar 01, 2018 72.05 73.35 71.47 73.16 339,400 +1.07(+1.49%)
Feb 28, 2018 73.22 73.54 72.05 72.08 278,431 -0.99(-1.36%)
Feb 27, 2018 76.00 76.14 73.05 73.08 287,608 -2.91(-3.83%)
Feb 26, 2018 75.69 76.06 75.00 75.99 248,348 +0.43(+0.57%)
Feb 23, 2018 74.74 75.58 74.24 75.56 238,002 +1.29(+1.73%)
Feb 22, 2018 75.28 75.28 74.12 74.28 203,273 -0.90(-1.19%)
Feb 21, 2018 75.46 75.78 75.03 75.17 311,834 -0.09(-0.12%)
Feb 20, 2018 74.59 75.41 74.35 75.26 304,248 +0.30(+0.40%)
Feb 16, 2018 74.96 74.96 74.96 0 -0.69(-0.91%)
Feb 15, 2018 75.71 73.97 75.65 347,200 +1.71(+2.32%)
Feb 14, 2018 71.38 74.09 70.02 73.94 353,207 +1.93(+2.68%)
Feb 13, 2018 70.82 72.12 69.90 72.01 336,844 +1.03(+1.45%)
Feb 12, 2018 69.65 71.23 68.85 70.98 364,062 +1.07(+1.52%)
Feb 09, 2018 70.72 71.46 68.08 69.92 474,670 -0.11(-0.15%)
Feb 08, 2018 73.13 69.99 70.02 489,153 -2.44(-3.37%)
Feb 07, 2018 72.36 72.36 71.00 72.46 707,668 +0.58(+0.81%)
Feb 06, 2018 71.96 72.91 70.79 71.88 627,911 -1.95(-2.64%)
Feb 05, 2018 74.72 75.02 72.87 73.83 335,181 -1.26(-1.68%)
Feb 02, 2018 76.90 77.53 75.07 75.09 292,392 -1.81(-2.36%)
Feb 01, 2018 77.11 77.40 76.30 76.90 305,451 -0.59(-0.76%)
Jan 31, 2018 77.22 77.80 76.78 77.49 411,628 +0.42(+0.54%)
Jan 30, 2018 77.25 77.39 76.71 77.08 300,143 -0.89(-1.14%)
Jan 29, 2018 76.44 78.23 75.84 77.97 345,302 +1.14(+1.49%)
Jan 26, 2018 76.77 76.89 76.10 76.82 192,871 +0.51(+0.67%)
Jan 25, 2018 76.00 76.47 75.07 76.31 229,790 +0.78(+1.03%)
Jan 24, 2018 76.18 76.43 75.48 75.53 219,449 -0.36(-0.47%)
Jan 23, 2018 74.25 76.02 74.20 75.89 248,183 +1.64(+2.20%)
Jan 22, 2018 73.41 74.35 72.92 74.26 317,196 +0.92(+1.25%)
Jan 19, 2018 73.67 73.96 72.54 73.34 337,979 -0.38(-0.51%)
Jan 18, 2018 75.95 76.21 73.69 73.71 537,029 -2.08(-2.75%)
Jan 17, 2018 74.88 75.96 74.74 75.80 272,113 +1.38(+1.85%)
Jan 16, 2018 74.82 75.24 74.28 74.42 276,640 -0.20(-0.27%)
Jan 12, 2018 74.62 74.62 74.62 0 -0.49(-0.66%)
Jan 11, 2018 73.21 75.40 72.90 75.12 287,019 +1.91(+2.61%)
Jan 10, 2018 73.05 73.25 72.53 73.21 204,217 +0.01(+0.01%)
Jan 09, 2018 74.22 74.72 73.13 73.20 329,594 -0.87(-1.18%)
Jan 08, 2018 73.05 74.29 72.95 74.07 261,223 +1.08(+1.47%)
Jan 05, 2018 73.50 73.50 72.60 73.00 741,916 -0.12(-0.16%)
Jan 04, 2018 73.02 73.53 72.62 73.11 179,121 +0.41(+0.56%)
Jan 03, 2018 72.61 72.88 72.03 72.71 290,961 +0.14(+0.19%)
Jan 02, 2018 73.06 73.42 72.19 72.57 411,036 -0.12(-0.16%)
Dec 29, 2017 72.69 72.69 72.69 0 +0.28(+0.39%)
Dec 28, 2017 72.37 72.60 71.97 72.41 116,220 +0.33(+0.46%)
Dec 27, 2017 71.94 72.52 71.93 72.08 127,458 -0.01(-0.01%)
Dec 26, 2017 72.19 72.38 71.93 72.09 130,539 -0.14(-0.19%)
Dec 22, 2017 72.26 72.45 72.02 72.22 291,334 +0.06(+0.09%)
Dec 21, 2017 72.88 73.03 72.07 72.16 567,864 -0.37(-0.51%)
Dec 20, 2017 73.19 73.57 72.25 72.53 502,810 -0.66(-0.90%)
Dec 19, 2017 73.57 74.78 73.05 73.19 325,073 -0.57(-0.77%)
Dec 18, 2017 74.56 75.14 73.53 73.76 280,571 -0.25(-0.34%)
Dec 15, 2017 73.31 74.49 73.31 74.01 757,325 +1.06(+1.45%)
Dec 14, 2017 73.52 74.20 72.92 72.96 211,470 -0.39(-0.53%)
Dec 13, 2017 73.02 73.95 72.82 73.35 279,091 +0.49(+0.68%)
Dec 12, 2017 72.66 73.15 72.39 72.85 215,584 +0.25(+0.35%)
Dec 11, 2017 71.08 73.16 71.08 72.60 313,235 +1.68(+2.36%)
Dec 08, 2017 72.51 72.85 70.87 70.92 393,509 -1.60(-2.20%)
Dec 07, 2017 72.74 73.42 72.30 72.52 397,153 +0.01(+0.01%)
Dec 06, 2017 73.00 74.00 72.43 72.51 263,799 -0.35(-0.48%)
Dec 05, 2017 73.05 73.61 72.78 72.86 272,181 -0.32(-0.44%)
Dec 04, 2017 72.84 73.52 72.62 73.18 276,508 +0.90(+1.25%)
Dec 01, 2017 73.41 73.49 69.70 72.28 556,021 -0.82(-1.13%)
Nov 30, 2017 75.84 76.16 72.93 73.10 462,712 -2.49(-3.29%)
Nov 29, 2017 74.78 75.78 74.65 75.59 571,800 +0.95(+1.27%)
Nov 28, 2017 74.33 74.72 73.67 74.64 284,942 +0.44(+0.59%)
Nov 27, 2017 73.61 74.60 73.27 74.21 392,585 +0.56(+0.76%)
Nov 24, 2017 73.50 73.67 72.84 73.65 90,366 +0.42(+0.57%)
Nov 22, 2017 73.44 73.85 73.03 73.23 225,105 -0.04(-0.05%)
Nov 21, 2017 71.85 73.27 71.69 73.27 250,719 +1.94(+2.72%)
Nov 20, 2017 71.67 72.52 70.84 71.33 385,466 -0.16(-0.23%)
Nov 17, 2017 70.83 71.79 70.72 71.50 187,835 +0.43(+0.60%)
Nov 16, 2017 69.86 71.61 68.87 71.07 513,588 +1.54(+2.21%)
Nov 15, 2017 69.32 69.90 68.73 69.53 333,357 -0.21(-0.30%)
Nov 14, 2017 70.49 70.92 69.56 69.75 262,021 -0.79(-1.12%)
Nov 13, 2017 71.60 72.02 70.50 70.54 198,828 -1.22(-1.71%)
Nov 10, 2017 71.93 72.06 71.40 71.76 239,878 -0.20(-0.28%)
Nov 09, 2017 72.36 72.54 71.63 71.96 199,098 -0.80(-1.10%)
Nov 08, 2017 71.65 72.93 71.65 72.76 283,137 +1.00(+1.40%)
Nov 07, 2017 71.37 72.19 70.87 71.76 297,950 +0.39(+0.55%)
Nov 06, 2017 72.66 72.79 70.99 71.36 343,495 -1.68(-2.30%)
Nov 03, 2017 70.32 74.57 70.09 73.04 695,173 +3.25(+4.65%)
Nov 02, 2017 71.71 71.71 69.04 69.79 634,233 -1.66(-2.32%)
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.