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 (%)
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%)
Aug 01, 2017 81.56 81.56 80.69 81.18 162,665 +0.06(+0.07%)
Jul 31, 2017 82.02 82.02 80.76 81.12 247,638 -0.63(-0.77%)
Jul 28, 2017 81.90 82.19 81.28 81.76 190,309 -0.35(-0.42%)
Jul 27, 2017 82.58 82.88 81.51 82.10 271,919 -0.19(-0.23%)
Jul 26, 2017 82.19 82.52 81.48 82.29 245,276 +0.33(+0.40%)
Jul 25, 2017 80.21 82.01 79.83 81.97 360,512 +1.74(+2.17%)
Jul 24, 2017 79.91 80.38 79.72 80.22 297,954 +0.31(+0.38%)
Jul 21, 2017 81.09 81.44 79.86 79.91 313,547 -0.81(-1.00%)
Jul 20, 2017 81.54 80.49 80.72 453,404 -0.08(-0.09%)
Jul 19, 2017 81.22 81.30 80.37 80.80 364,142 -0.07(-0.08%)
Jul 18, 2017 80.96 81.41 80.69 80.86 173,552 -0.30(-0.37%)
Jul 17, 2017 80.79 81.59 80.47 81.16 231,072 +0.37(+0.46%)
Jul 14, 2017 80.96 81.39 80.70 80.79 152,787 -0.18(-0.22%)
Jul 13, 2017 81.40 81.63 80.32 80.97 255,122 -0.27(-0.33%)
Jul 12, 2017 81.32 82.00 80.57 81.24 258,929 +0.47(+0.58%)
Jul 11, 2017 80.09 81.38 80.08 80.77 304,582 +0.74(+0.92%)
Jul 10, 2017 79.96 80.69 79.57 80.03 298,655 -0.27(-0.33%)
Jul 07, 2017 79.11 80.48 78.90 80.30 253,130 +1.49(+1.89%)
Jul 06, 2017 80.35 80.58 78.72 78.81 474,536 -2.00(-2.48%)
Jul 05, 2017 81.65 82.03 80.51 80.82 357,649 -0.99(-1.21%)
Jul 03, 2017 81.77 82.07 80.71 81.80 216,801 +0.24(+0.29%)
Jun 30, 2017 82.53 83.02 81.43 81.56 586,365 -0.77(-0.93%)
Jun 29, 2017 83.32 83.32 81.85 82.33 305,231 -1.14(-1.37%)
Jun 28, 2017 83.31 83.67 82.10 83.47 393,262 +0.80(+0.96%)
Jun 27, 2017 84.70 84.92 82.64 82.68 325,950 -2.33(-2.74%)
Jun 26, 2017 86.63 87.13 84.98 85.00 234,362 -1.49(-1.72%)
Jun 23, 2017 86.58 86.49 428,095 +0.59(+0.69%)
Jun 22, 2017 85.11 85.98 84.08 85.90 239,979 +1.00(+1.17%)
Jun 21, 2017 84.48 85.02 83.71 84.90 476,786 +0.85(+1.02%)
Jun 20, 2017 84.75 84.96 83.45 84.05 245,226 -0.89(-1.05%)
Jun 19, 2017 84.70 85.18 84.13 84.94 360,193 +0.88(+1.05%)
Jun 16, 2017 83.39 84.29 82.84 84.06 807,735 +0.45(+0.54%)
Jun 15, 2017 82.39 83.79 82.27 83.61 289,463 +0.17(+0.21%)
Jun 14, 2017 83.76 83.92 82.78 83.43 217,305 +0.12(+0.14%)
Jun 13, 2017 82.79 83.64 82.60 83.32 287,586 +0.75(+0.91%)
Jun 12, 2017 82.51 83.57 81.81 82.57 467,605 +0.07(+0.08%)
Jun 09, 2017 83.10 84.37 81.15 82.50 426,327 -0.40(-0.49%)
Jun 08, 2017 81.16 83.11 80.37 82.91 264,153 +1.77(+2.19%)
Jun 07, 2017 82.88 82.92 80.94 81.13 321,175 -1.29(-1.57%)
Jun 06, 2017 82.28 83.17 81.95 82.43 293,612 -0.35(-0.43%)
Jun 05, 2017 83.74 84.27 82.77 82.78 379,685 -0.92(-1.10%)
Jun 02, 2017 83.89 84.98 83.25 83.70 388,299 -0.16(-0.19%)
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.