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 (%)
Jun 30, 2015 62.82 63.35 62.41 62.77 401,287 +0.34(+0.55%)
Jun 29, 2015 64.03 64.28 62.30 62.43 336,084 -2.01(-3.13%)
Jun 26, 2015 64.43 64.68 63.97 64.45 321,270 +0.07(+0.11%)
Jun 25, 2015 64.38 64.46 63.74 64.37 260,904 +0.12(+0.19%)
Jun 24, 2015 64.83 65.05 63.87 64.25 192,071 -0.64(-0.98%)
Jun 23, 2015 64.35 65.13 63.91 64.89 266,581 +0.71(+1.11%)
Jun 22, 2015 63.66 64.23 63.18 64.18 259,200 +0.89(+1.40%)
Jun 19, 2015 63.57 63.84 62.99 63.29 298,001 -0.22(-0.35%)
Jun 18, 2015 62.99 63.79 62.83 63.51 225,455 +0.52(+0.82%)
Jun 17, 2015 63.36 63.51 62.47 63.00 96,323 -0.03(-0.04%)
Jun 16, 2015 62.18 63.48 61.85 63.02 210,478 +0.64(+1.02%)
Jun 15, 2015 62.03 62.47 61.44 62.39 271,083 +0.22(+0.36%)
Jun 12, 2015 62.14 62.55 61.97 62.16 155,202 -0.16(-0.25%)
Jun 11, 2015 62.35 62.81 62.08 62.32 118,424 +0.18(+0.28%)
Jun 10, 2015 61.65 62.29 61.09 62.15 223,719 +0.99(+1.62%)
Jun 09, 2015 61.16 61.53 60.42 61.16 152,900 -0.19(-0.32%)
Jun 08, 2015 61.68 62.39 61.25 61.35 232,192 -0.43(-0.70%)
Jun 05, 2015 61.29 61.89 60.83 61.79 183,860 +0.55(+0.89%)
Jun 04, 2015 61.81 62.13 60.70 61.24 187,979 -0.82(-1.32%)
Jun 03, 2015 61.50 62.22 61.20 62.06 442,563 +0.66(+1.07%)
Jun 02, 2015 60.87 61.89 60.87 61.41 144,620 +0.15(+0.24%)
Jun 01, 2015 61.75 61.36 60.60 61.26 135,280 -0.10(-0.17%)
May 29, 2015 61.87 62.16 60.94 61.36 204,819 -0.69(-1.12%)
May 28, 2015 61.67 62.32 61.55 62.05 269,140 +0.09(+0.15%)
May 27, 2015 61.29 62.05 60.41 61.96 326,494 +0.95(+1.56%)
May 26, 2015 61.53 61.76 60.52 61.01 386,308 -0.81(-1.32%)
May 22, 2015 62.41 61.82 61.82 61.82 161,801 -0.70(-1.12%)
May 21, 2015 62.20 62.56 61.89 62.53 285,042 +0.34(+0.55%)
May 20, 2015 62.37 62.37 61.74 62.18 179,546 -0.14(-0.22%)
May 19, 2015 62.57 62.82 62.07 62.32 234,005 -0.37(-0.59%)
May 18, 2015 62.06 62.69 61.82 62.69 347,191 +0.59(+0.95%)
May 15, 2015 62.13 62.61 61.63 62.10 219,280 +0.05(+0.07%)
May 14, 2015 61.95 62.23 61.24 62.05 288,181 +0.52(+0.84%)
May 13, 2015 61.88 62.01 60.83 61.54 218,885 -0.07(-0.12%)
May 12, 2015 61.90 61.91 60.28 61.61 251,706 -0.39(-0.62%)
May 11, 2015 61.46 62.82 61.33 62.00 357,201 +0.71(+1.16%)
May 08, 2015 61.63 61.63 58.87 61.29 637,378 -0.11(-0.18%)
May 07, 2015 61.81 63.43 61.35 61.40 482,991 -0.55(-0.89%)
May 06, 2015 62.20 62.33 61.39 61.95 282,421 +0.12(+0.19%)
May 05, 2015 62.88 63.53 61.41 61.83 310,456 -1.41(-2.23%)
May 04, 2015 64.11 64.24 62.97 63.24 290,573 -0.63(-0.99%)
May 01, 2015 63.81 64.35 63.04 63.88 360,999 +0.06(+0.10%)
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%)
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.