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, 2017 70.62 71.71 70.43 71.43 463,482 +0.82(+1.16%)
Oct 30, 2017 70.55 71.15 70.05 70.61 227,212 -0.08(-0.11%)
Oct 27, 2017 70.86 71.11 69.94 70.69 622,115 +0.11(+0.15%)
Oct 26, 2017 72.00 72.10 70.53 70.58 304,965 -1.22(-1.70%)
Oct 25, 2017 71.47 72.39 71.47 71.81 548,635 +0.33(+0.46%)
Oct 24, 2017 71.53 72.02 71.09 71.48 289,928 +0.18(+0.26%)
Oct 23, 2017 72.09 72.09 71.02 71.30 561,990 -0.50(-0.70%)
Oct 20, 2017 72.37 72.43 71.55 71.80 323,222 -0.07(-0.09%)
Oct 19, 2017 72.16 72.16 71.35 71.86 285,193 -0.49(-0.68%)
Oct 18, 2017 72.85 72.89 72.19 72.36 474,337 -0.31(-0.42%)
Oct 17, 2017 73.22 73.59 72.33 72.66 551,160 -0.59(-0.80%)
Oct 16, 2017 76.38 76.38 73.11 73.25 358,158 -2.82(-3.71%)
Oct 13, 2017 75.94 76.77 75.84 76.08 490,676 +0.44(+0.59%)
Oct 12, 2017 74.70 76.46 73.83 75.63 488,470 +0.76(+1.02%)
Oct 11, 2017 73.57 75.16 73.57 74.87 517,737 +0.96(+1.30%)
Oct 10, 2017 73.04 74.27 72.92 73.91 386,699 +1.07(+1.47%)
Oct 09, 2017 72.74 73.10 72.34 72.84 202,563 +0.25(+0.35%)
Oct 06, 2017 71.46 72.82 71.19 72.59 367,450 +1.14(+1.59%)
Oct 05, 2017 71.41 71.71 70.86 71.45 613,138 +0.18(+0.26%)
Oct 04, 2017 71.65 72.04 70.75 71.27 709,875 -0.39(-0.54%)
Oct 03, 2017 71.72 72.49 71.33 71.65 296,906 +0.11(+0.15%)
Oct 02, 2017 71.45 71.80 70.83 71.55 282,704 +0.37(+0.51%)
Sep 29, 2017 71.66 72.45 71.16 71.18 433,547 -0.34(-0.47%)
Sep 28, 2017 72.16 72.92 71.49 71.52 558,851 -0.74(-1.03%)
Sep 27, 2017 71.87 72.91 71.51 72.26 550,848 +0.90(+1.26%)
Sep 26, 2017 71.65 72.36 71.34 71.36 223,400 +0.01(+0.01%)
Sep 25, 2017 71.09 71.43 70.31 71.35 320,426 +0.13(+0.18%)
Sep 22, 2017 70.31 71.49 69.81 71.23 213,463 +1.09(+1.55%)
Sep 21, 2017 70.62 70.93 69.97 70.14 260,833 -0.39(-0.55%)
Sep 20, 2017 70.41 70.95 69.59 70.53 334,868 -0.16(-0.23%)
Sep 19, 2017 72.33 72.33 70.61 70.69 285,686 -1.46(-2.03%)
Sep 18, 2017 71.34 72.30 71.34 72.15 239,751 +0.73(+1.03%)
Sep 15, 2017 70.94 71.50 70.19 71.42 788,582 +0.60(+0.84%)
Sep 14, 2017 71.42 71.60 70.13 70.82 408,430 -0.71(-1.00%)
Sep 13, 2017 72.98 71.49 71.54 257,424 -1.45(-1.98%)
Sep 12, 2017 72.92 73.34 71.98 72.98 346,397 +0.18(+0.25%)
Sep 11, 2017 71.54 73.45 71.54 72.80 366,162 +1.81(+2.55%)
Sep 08, 2017 70.49 71.34 70.17 70.99 216,311 +0.47(+0.67%)
Sep 07, 2017 70.81 69.81 70.52 528,698 +0.19(+0.27%)
Sep 06, 2017 71.42 70.16 70.32 566,868 -1.10(-1.54%)
Sep 05, 2017 71.98 72.51 71.02 71.42 233,184 -0.70(-0.98%)
Sep 01, 2017 72.50 72.71 71.74 72.13 185,337 -0.40(-0.56%)
Aug 31, 2017 71.78 72.67 71.68 72.53 321,841 +1.05(+1.47%)
Aug 30, 2017 71.00 71.63 70.58 71.48 324,149 +0.43(+0.61%)
Aug 29, 2017 70.17 71.21 70.17 71.05 277,421 +0.40(+0.57%)
Aug 28, 2017 70.10 70.66 69.49 70.64 205,391 +0.79(+1.13%)
Aug 25, 2017 70.43 70.51 69.75 69.85 245,892 -0.26(-0.37%)
Aug 24, 2017 69.97 70.32 69.46 70.11 300,829 +0.40(+0.58%)
Aug 23, 2017 70.55 71.04 69.47 69.71 271,080 -0.92(-1.30%)
Aug 22, 2017 70.87 70.89 70.39 70.62 196,211 +0.14(+0.21%)
Aug 21, 2017 70.77 71.22 70.23 70.48 344,053 -0.46(-0.65%)
Aug 18, 2017 70.15 71.45 70.15 70.94 477,101 +0.33(+0.46%)
Aug 17, 2017 72.53 72.70 70.52 70.61 443,269 -2.11(-2.90%)
Aug 16, 2017 71.55 72.86 71.50 72.72 506,459 +1.46(+2.06%)
Aug 15, 2017 71.43 71.50 70.87 71.26 351,004 -0.16(-0.23%)
Aug 14, 2017 71.08 71.44 70.56 71.42 330,842 +1.07(+1.52%)
Aug 11, 2017 69.89 70.44 69.43 70.35 428,982 +0.91(+1.30%)
Aug 10, 2017 72.09 72.18 69.40 69.45 587,234 -2.94(-4.07%)
Aug 09, 2017 73.44 73.79 71.78 72.39 654,868 -1.40(-1.90%)
Aug 08, 2017 73.77 74.22 72.95 73.79 427,791 +0.04(+0.05%)
Aug 07, 2017 74.52 74.89 73.61 73.75 528,264 -0.74(-0.99%)
Aug 04, 2017 79.83 79.83 74.38 74.49 1,070,003 -5.86(-7.29%)
Aug 03, 2017 80.00 80.92 79.45 80.35 303,435 +0.54(+0.67%)
Aug 02, 2017 81.11 81.12 79.44 79.81 276,371 -1.37(-1.69%)
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.