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 (%)
Dec 31, 2013 45.20 45.33 45.33 45.33 243,146 +0.24(+0.54%)
Dec 30, 2013 44.59 45.40 44.39 45.09 243,187 +0.40(+0.89%)
Dec 27, 2013 44.44 45.16 44.32 44.69 188,418 +0.34(+0.76%)
Dec 26, 2013 45.58 45.98 44.04 44.35 285,905 -1.01(-2.22%)
Dec 24, 2013 45.03 45.67 44.43 45.36 120,434 +0.47(+1.05%)
Dec 23, 2013 44.35 45.30 44.09 44.89 366,160 +0.61(+1.37%)
Dec 20, 2013 42.80 44.50 42.59 44.28 997,962 +1.69(+3.96%)
Dec 19, 2013 42.81 43.04 42.27 42.59 226,256 -0.31(-0.72%)
Dec 18, 2013 41.98 43.01 41.62 42.90 402,594 +1.10(+2.62%)
Dec 17, 2013 41.63 41.88 41.31 41.81 281,278 +0.19(+0.46%)
Dec 16, 2013 41.17 41.78 41.16 41.62 199,800 +0.51(+1.23%)
Dec 13, 2013 41.35 41.61 40.82 41.11 205,313 -0.03(-0.07%)
Dec 12, 2013 40.29 41.62 39.89 41.13 313,005 +0.80(+1.98%)
Dec 11, 2013 41.44 41.44 40.13 40.34 330,759 -0.93(-2.26%)
Dec 10, 2013 41.53 41.88 41.09 41.27 283,625 -0.38(-0.91%)
Dec 09, 2013 41.62 41.93 41.17 41.65 215,762 -0.06(-0.15%)
Dec 06, 2013 41.84 42.01 41.17 41.71 0 +0.33(+0.79%)
Dec 05, 2013 40.33 41.71 40.15 41.39 0 +1.05(+2.61%)
Dec 04, 2013 41.06 41.13 39.92 40.34 0 -0.87(-2.11%)
Dec 03, 2013 41.15 41.46 40.70 41.21 459,589 -0.14(-0.33%)
Dec 02, 2013 43.36 43.39 41.12 41.34 524,744 -2.14(-4.92%)
Nov 29, 2013 44.11 44.25 43.28 43.48 0 -0.42(-0.95%)
Nov 27, 2013 43.85 44.00 43.50 43.90 0 +0.18(+0.41%)
Nov 26, 2013 42.55 43.96 42.15 43.72 0 +1.11(+2.60%)
Nov 25, 2013 42.44 42.69 42.15 42.61 162,671 +0.24(+0.56%)
Nov 22, 2013 42.31 42.60 42.01 42.38 0 +0.03(+0.06%)
Nov 21, 2013 42.00 42.53 41.67 42.35 318,054 +0.66(+1.59%)
Nov 20, 2013 41.92 42.24 41.23 41.69 0 -0.24(-0.56%)
Nov 19, 2013 43.09 43.20 41.80 41.92 305,721 -1.11(-2.59%)
Nov 18, 2013 42.82 43.35 42.82 43.04 0 +0.25(+0.59%)
Nov 15, 2013 42.15 43.00 41.94 42.78 0 +0.63(+1.51%)
Nov 14, 2013 41.97 42.29 41.55 42.15 454,954 +1.19(+2.90%)
Nov 12, 2013 40.75 41.10 40.47 40.96 0 +0.15(+0.36%)
Nov 11, 2013 40.70 40.97 40.25 40.82 0 -0.05(-0.11%)
Nov 08, 2013 39.84 41.20 39.52 40.86 0 +1.05(+2.64%)
Nov 07, 2013 45.32 45.32 39.80 39.81 1,676,226 -5.47(-12.07%)
Nov 06, 2013 48.95 49.56 43.77 45.28 1,758,878 -4.69(-9.38%)
Nov 05, 2013 49.85 50.24 48.85 49.96 749,121 +0.17(+0.35%)
Nov 04, 2013 49.85 50.69 49.56 49.79 604,829 -0.05(-0.11%)
Nov 01, 2013 49.71 50.10 49.11 49.85 0 +0.01(+0.02%)
Oct 31, 2013 49.89 50.41 49.50 49.84 0 +0.03(+0.05%)
Oct 30, 2013 50.56 50.85 49.81 49.81 343,546 -0.72(-1.42%)
Oct 29, 2013 49.96 50.74 49.75 50.53 0 +0.57(+1.14%)
Oct 28, 2013 49.90 50.14 49.36 49.95 0 +0.05(+0.09%)
Oct 25, 2013 50.33 50.43 49.85 49.91 0 -0.23(-0.45%)
Oct 24, 2013 50.08 50.43 50.02 50.14 330,458 +0.10(+0.20%)
Oct 23, 2013 50.24 50.46 49.47 50.04 354,069 -0.27(-0.54%)
Oct 22, 2013 50.13 50.98 49.97 50.31 264,605 +0.30(+0.60%)
Oct 21, 2013 49.64 50.16 49.37 50.01 179,266 +0.56(+1.14%)
Oct 18, 2013 48.77 49.52 48.41 49.45 330,297 +1.06(+2.19%)
Oct 17, 2013 48.06 48.39 47.50 48.39 265,123 +0.24(+0.51%)
Oct 16, 2013 48.99 49.47 48.01 48.14 243,841 -0.48(-0.99%)
Oct 15, 2013 48.83 49.30 48.28 48.62 303,752 -0.21(-0.43%)
Oct 14, 2013 47.17 48.87 47.14 48.83 275,058 +1.44(+3.04%)
Oct 11, 2013 46.40 47.40 46.40 47.39 0 +0.77(+1.65%)
Oct 10, 2013 45.70 46.63 45.47 46.62 211,928 +1.31(+2.88%)
Oct 09, 2013 45.52 45.80 44.68 45.31 642,975 -0.01(-0.02%)
Oct 08, 2013 46.18 46.87 45.03 45.32 687,177 -0.94(-2.04%)
Oct 07, 2013 45.98 46.59 45.68 46.27 0 +0.04(+0.08%)
Oct 04, 2013 45.69 46.57 45.48 46.23 0 +0.36(+0.79%)
Oct 03, 2013 45.60 46.37 45.22 45.87 0 +0.32(+0.70%)
Oct 02, 2013 45.85 46.37 45.25 45.55 251,573 -0.40(-0.87%)
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.