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 (%)
Apr 30, 2015 63.92 64.25 63.16 63.81 431,296 -0.38(-0.59%)
Apr 29, 2015 64.18 65.00 63.76 64.19 288,506 -0.48(-0.74%)
Apr 28, 2015 64.42 64.99 63.99 64.67 174,904 +0.16(+0.24%)
Apr 27, 2015 65.45 65.76 64.35 64.51 263,951 -0.85(-1.29%)
Apr 24, 2015 65.67 66.12 65.06 65.36 244,740 +0.03(+0.04%)
Apr 23, 2015 64.74 65.63 64.40 65.33 206,420 +0.28(+0.42%)
Apr 22, 2015 65.58 65.58 64.77 65.05 229,769 -0.35(-0.53%)
Apr 21, 2015 64.58 65.58 64.27 65.40 304,965 +1.24(+1.94%)
Apr 20, 2015 62.58 64.21 62.47 64.16 320,441 +2.14(+3.46%)
Apr 17, 2015 62.62 62.73 61.55 62.02 279,245 -1.34(-2.12%)
Apr 16, 2015 62.86 63.96 62.23 63.36 317,380 +0.48(+0.76%)
Apr 15, 2015 63.22 63.22 62.20 62.88 209,552 -0.08(-0.13%)
Apr 14, 2015 62.63 63.09 61.94 62.96 237,068 +0.40(+0.65%)
Apr 13, 2015 62.96 63.67 62.39 62.56 185,891 -0.21(-0.34%)
Apr 10, 2015 62.01 62.83 61.29 62.77 205,231 +1.01(+1.64%)
Apr 09, 2015 62.14 62.45 61.19 61.76 226,271 -0.48(-0.77%)
Apr 08, 2015 61.68 62.58 61.68 62.24 246,589 +0.52(+0.83%)
Apr 07, 2015 62.61 63.01 61.71 61.72 155,076 -0.77(-1.24%)
Apr 06, 2015 61.62 63.04 61.62 62.50 270,643 +0.68(+1.10%)
Apr 02, 2015 60.85 61.81 61.81 61.81 307,328 +0.69(+1.13%)
Apr 01, 2015 60.46 61.24 60.32 61.12 321,123 +0.71(+1.17%)
Mar 31, 2015 62.37 62.37 60.25 60.42 933,671 -2.50(-3.98%)
Mar 30, 2015 62.27 62.99 61.93 62.92 211,964 +0.86(+1.38%)
Mar 27, 2015 61.62 62.34 60.98 62.06 226,046 +0.52(+0.85%)
Mar 26, 2015 61.24 62.04 60.78 61.54 291,004 +0.23(+0.38%)
Mar 25, 2015 64.30 64.30 61.29 61.31 723,209 -3.04(-4.72%)
Mar 24, 2015 64.40 65.11 64.24 64.34 231,799 -0.26(-0.40%)
Mar 23, 2015 64.45 64.91 63.82 64.60 258,610 +0.15(+0.23%)
Mar 20, 2015 64.55 66.69 64.19 64.45 612,126 +0.40(+0.62%)
Mar 19, 2015 63.45 64.10 63.29 64.06 307,657 +0.62(+0.97%)
Mar 18, 2015 62.08 63.63 61.75 63.44 520,731 +1.14(+1.83%)
Mar 17, 2015 62.27 62.55 61.74 62.30 308,924 -0.31(-0.50%)
Mar 16, 2015 62.39 63.18 61.95 62.62 253,736 +0.58(+0.93%)
Mar 13, 2015 62.37 62.46 61.67 62.04 260,422 -0.29(-0.46%)
Mar 12, 2015 61.63 62.62 61.28 62.32 380,406 +0.66(+1.07%)
Mar 11, 2015 61.39 61.80 60.79 61.66 241,555 +0.31(+0.51%)
Mar 10, 2015 62.05 62.16 61.09 61.35 363,098 -1.09(-1.75%)
Mar 09, 2015 62.42 62.86 62.05 62.44 266,273 +0.30(+0.49%)
Mar 06, 2015 62.78 63.58 61.99 62.14 211,653 -1.13(-1.79%)
Mar 05, 2015 63.27 63.66 62.39 63.27 227,134 +0.18(+0.29%)
Mar 04, 2015 62.72 63.33 62.87 63.08 376,051 +0.21(+0.34%)
Mar 03, 2015 63.01 63.30 62.35 62.87 308,150 -0.27(-0.42%)
Mar 02, 2015 62.05 63.20 61.88 63.14 295,661 +1.28(+2.07%)
Feb 27, 2015 62.30 62.82 61.68 61.86 216,838 -0.61(-0.97%)
Feb 26, 2015 61.85 62.73 61.40 62.47 263,745 +0.46(+0.74%)
Feb 25, 2015 62.05 62.46 61.23 62.01 237,697 +0.03(+0.04%)
Feb 24, 2015 61.71 62.08 61.08 61.98 270,220 +0.19(+0.31%)
Feb 23, 2015 61.74 61.87 60.72 61.79 344,710 +0.01(+0.01%)
Feb 20, 2015 61.71 61.83 60.57 61.78 271,293 +0.20(+0.33%)
Feb 19, 2015 61.27 61.84 61.17 61.58 346,305 +0.31(+0.50%)
Feb 18, 2015 60.89 61.32 60.54 61.27 460,718 +0.37(+0.60%)
Feb 17, 2015 60.47 61.07 60.39 60.90 544,671 +0.61(+1.02%)
Feb 13, 2015 60.45 60.29 60.29 60.29 2,199,834 +5.76(+10.56%)
Feb 12, 2015 54.79 54.95 54.09 54.53 357,929 -0.05(-0.10%)
Feb 11, 2015 54.64 54.80 54.07 54.58 178,111 -0.24(-0.43%)
Feb 10, 2015 54.66 54.97 54.15 54.82 290,950 +0.41(+0.76%)
Feb 09, 2015 54.23 55.15 53.78 54.41 571,962 +0.09(+0.17%)
Feb 06, 2015 54.37 54.78 53.96 54.32 367,939 +0.11(+0.20%)
Feb 05, 2015 54.03 54.36 53.74 54.21 256,436 +0.49(+0.90%)
Feb 04, 2015 53.77 54.52 53.54 53.72 240,053 -0.05(-0.10%)
Feb 03, 2015 53.22 53.83 52.56 53.78 384,645 +0.85(+1.61%)
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.