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 29, 2012 23.87 24.23 23.56 23.95 293,481 +0.44(+1.89%)
Jun 28, 2012 23.66 23.84 23.33 23.50 333,675 -0.23(-0.96%)
Jun 27, 2012 23.69 23.79 23.57 23.73 294,374 +0.25(+1.08%)
Jun 26, 2012 23.33 23.59 23.32 23.48 370,652 +0.24(+1.01%)
Jun 25, 2012 22.82 23.27 22.82 23.24 425,982 +0.20(+0.87%)
Jun 22, 2012 22.72 23.07 22.62 23.04 673,390 +0.38(+1.68%)
Jun 21, 2012 23.19 23.29 22.60 22.66 514,786 -0.57(-2.46%)
Jun 20, 2012 23.13 23.31 22.91 23.23 312,700 +0.03(+0.12%)
Jun 19, 2012 22.83 23.38 22.68 23.21 289,761 +0.44(+1.95%)
Jun 18, 2012 22.43 22.80 22.33 22.76 291,492 +0.27(+1.21%)
Jun 15, 2012 22.21 22.52 22.18 22.49 520,752 +0.29(+1.31%)
Jun 14, 2012 22.04 22.23 21.91 22.20 271,639 +0.19(+0.87%)
Jun 13, 2012 21.71 22.29 21.71 22.01 459,335 +0.27(+1.25%)
Jun 12, 2012 21.79 21.85 21.65 21.74 263,211 +0.06(+0.27%)
Jun 11, 2012 21.95 21.95 21.67 21.68 443,285 -0.12(-0.56%)
Jun 08, 2012 21.85 22.06 21.76 21.80 159,866 -0.15(-0.66%)
Jun 07, 2012 22.08 22.46 21.89 21.95 303,219 +0.05(+0.25%)
Jun 06, 2012 21.86 22.13 21.75 21.89 431,555 +0.14(+0.63%)
Jun 05, 2012 21.77 21.95 21.71 21.75 277,645 -0.17(-0.79%)
Jun 04, 2012 21.85 21.96 21.68 21.93 472,967 +0.12(+0.54%)
Jun 01, 2012 21.64 22.06 21.59 21.81 524,754 -0.12(-0.54%)
May 31, 2012 21.85 22.04 21.66 21.93 525,877 +0.14(+0.67%)
May 30, 2012 22.09 22.18 21.74 21.78 324,171 -0.48(-2.16%)
May 29, 2012 22.21 22.43 22.04 22.26 346,433 +0.23(+1.03%)
May 25, 2012 21.98 22.07 21.82 22.04 325,101 +0.03(+0.12%)
May 24, 2012 21.75 22.04 21.73 22.01 432,274 +0.21(+0.96%)
May 23, 2012 21.57 21.86 21.42 21.80 675,728 +0.16(+0.75%)
May 22, 2012 21.95 22.20 21.52 21.64 794,560 -0.30(-1.36%)
May 21, 2012 21.44 21.96 21.36 21.94 412,031 +0.53(+2.46%)
May 18, 2012 21.49 21.80 21.35 21.41 476,038 -0.14(-0.63%)
May 17, 2012 21.91 22.02 21.54 21.55 436,709 -0.29(-1.33%)
May 16, 2012 22.31 22.36 21.80 21.84 487,349 -0.34(-1.51%)
May 15, 2012 22.13 22.42 21.95 22.17 244,194 +0.01(+0.04%)
May 14, 2012 22.28 22.38 22.02 22.16 327,661 -0.44(-1.96%)
May 11, 2012 22.71 22.83 22.56 22.61 343,224 -0.14(-0.60%)
May 10, 2012 22.82 22.92 22.67 22.74 301,400 +0.02(+0.08%)
May 09, 2012 22.80 22.91 22.67 22.72 527,439 -0.28(-1.22%)
May 08, 2012 23.18 23.27 22.96 23.01 750,443 -0.34(-1.44%)
May 07, 2012 23.72 23.85 23.22 23.34 834,886 -0.46(-1.94%)
May 04, 2012 23.83 24.47 23.43 23.80 1,394,535 +0.63(+2.74%)
May 03, 2012 23.39 23.48 23.03 23.17 996,037 -0.14(-0.62%)
May 02, 2012 23.43 23.44 23.07 23.31 799,786 -0.13(-0.54%)
May 01, 2012 23.54 23.62 23.27 23.44 848,427 +0.03(+0.12%)
Apr 30, 2012 23.06 23.69 22.92 23.41 1,085,807 +0.35(+1.53%)
Apr 27, 2012 22.93 23.28 22.90 23.06 887,765 +0.16(+0.71%)
Apr 26, 2012 23.08 23.25 22.90 22.90 388,558 -0.18(-0.79%)
Apr 25, 2012 23.30 23.54 22.99 23.08 411,246 +0.07(+0.32%)
Apr 24, 2012 22.91 23.11 22.89 23.01 325,951 +0.07(+0.32%)
Apr 23, 2012 23.11 23.12 22.76 22.93 394,500 -0.45(-1.94%)
Apr 20, 2012 23.50 23.53 23.30 23.39 478,228 +0.13(+0.55%)
Apr 19, 2012 23.39 23.50 23.01 23.26 272,844 -0.11(-0.47%)
Apr 18, 2012 23.63 23.63 23.25 23.37 522,073 -0.33(-1.38%)
Apr 17, 2012 23.58 23.96 23.58 23.69 314,158 +0.23(+0.97%)
Apr 16, 2012 23.70 23.76 23.44 23.47 286,608 -0.05(-0.23%)
Apr 13, 2012 23.77 23.79 23.49 23.52 251,839 -0.26(-1.10%)
Apr 12, 2012 23.81 23.89 23.68 23.79 521,642 +0.00(+0.00%)
Apr 11, 2012 24.07 24.30 23.72 23.79 927,888 -0.09(-0.38%)
Apr 10, 2012 24.10 24.11 23.83 23.88 520,998 -0.15(-0.64%)
Apr 09, 2012 24.18 24.43 23.86 24.03 383,371 -0.42(-1.71%)
Apr 05, 2012 24.52 24.61 24.29 24.45 919,770 -0.12(-0.48%)
Apr 04, 2012 25.05 25.13 24.47 24.56 706,983 -0.63(-2.52%)
Apr 03, 2012 25.71 25.78 25.11 25.20 420,664 -0.50(-1.94%)
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.