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 (%)
Feb 28, 2013 32.18 32.61 32.02 32.34 449,644 +0.36(+1.13%)
Feb 27, 2013 31.57 32.43 31.42 31.98 265,842 +0.39(+1.23%)
Feb 26, 2013 31.97 32.03 31.32 31.59 196,926 -0.65(-2.02%)
Feb 22, 2013 32.14 32.26 31.68 32.24 206,906 +0.30(+0.94%)
Feb 21, 2013 32.39 32.49 31.67 31.94 285,318 -0.45(-1.40%)
Feb 20, 2013 33.09 33.26 32.34 32.40 417,877 -0.69(-2.08%)
Feb 19, 2013 32.91 33.19 32.63 33.09 702,718 +0.26(+0.80%)
Feb 15, 2013 33.19 33.97 32.80 32.82 1,111,218 -0.09(-0.28%)
Feb 14, 2013 31.91 33.01 30.82 32.91 1,911,381 +4.05(+14.04%)
Feb 13, 2013 28.75 29.02 28.63 28.86 695,298 +0.20(+0.70%)
Feb 12, 2013 28.67 28.81 28.49 28.66 190,334 +0.05(+0.19%)
Feb 11, 2013 28.60 28.98 28.48 28.61 717,284 +0.04(+0.13%)
Feb 08, 2013 28.29 28.73 28.14 28.57 363,322 +0.34(+1.22%)
Feb 07, 2013 28.40 28.40 28.03 28.23 228,928 -0.13(-0.45%)
Feb 06, 2013 28.18 28.45 27.64 28.35 633,653 -0.66(-2.28%)
Feb 04, 2013 28.83 29.11 28.71 29.02 479,738 +0.13(+0.44%)
Feb 01, 2013 29.01 29.34 28.69 28.89 419,247 +0.05(+0.16%)
Jan 31, 2013 28.61 29.00 28.44 28.84 379,483 +0.29(+1.02%)
Jan 30, 2013 28.85 28.98 28.49 28.55 347,840 -0.24(-0.85%)
Jan 29, 2013 28.80 28.94 28.51 28.80 311,739 +0.04(+0.13%)
Jan 28, 2013 28.75 29.02 28.67 28.76 347,842 +0.03(+0.09%)
Jan 25, 2013 28.89 28.98 28.60 28.73 301,138 -0.05(-0.19%)
Jan 24, 2013 29.02 29.16 28.65 28.79 406,130 -0.26(-0.90%)
Jan 23, 2013 28.98 29.15 28.83 29.05 374,679 +0.14(+0.50%)
Jan 22, 2013 28.83 28.99 28.57 28.91 253,570 +0.08(+0.28%)
Jan 18, 2013 29.09 29.12 28.73 28.83 171,190 -0.20(-0.69%)
Jan 17, 2013 29.17 29.18 28.86 29.02 171,093 +0.00(+0.00%)
Jan 16, 2013 28.95 29.19 28.85 29.02 177,610 +0.11(+0.38%)
Jan 15, 2013 28.97 29.12 28.67 28.92 163,510 -0.25(-0.87%)
Jan 14, 2013 29.18 29.36 28.98 29.17 118,977 +0.01(+0.03%)
Jan 11, 2013 29.22 29.32 28.96 29.16 256,548 +0.01(+0.03%)
Jan 10, 2013 29.15 29.21 28.93 29.15 192,576 +0.06(+0.22%)
Jan 09, 2013 28.92 29.21 28.92 29.09 145,959 +0.23(+0.79%)
Jan 08, 2013 28.73 29.08 28.65 28.86 229,528 +0.08(+0.28%)
Jan 07, 2013 28.71 28.94 28.48 28.78 233,833 -0.12(-0.41%)
Jan 04, 2013 28.88 29.07 28.73 28.90 307,134 +0.17(+0.60%)
Jan 03, 2013 28.73 28.94 28.54 28.73 547,116 -0.09(-0.31%)
Jan 02, 2013 28.64 29.00 27.75 28.82 502,364 +1.07(+3.85%)
Dec 31, 2012 27.56 27.78 27.30 27.75 329,389 +0.18(+0.66%)
Dec 28, 2012 27.33 27.71 27.15 27.57 168,233 +0.06(+0.23%)
Dec 27, 2012 27.87 27.87 27.33 27.50 166,118 -0.36(-1.30%)
Dec 26, 2012 27.77 28.07 27.67 27.86 211,837 +0.11(+0.39%)
Dec 24, 2012 28.05 28.05 27.69 27.76 94,405 -0.48(-1.70%)
Dec 21, 2012 27.87 28.24 27.66 28.24 887,550 +0.22(+0.78%)
Dec 20, 2012 27.95 28.34 27.89 28.02 231,129 +0.16(+0.59%)
Dec 19, 2012 27.94 28.14 27.68 27.86 276,356 -0.11(-0.39%)
Dec 18, 2012 28.10 28.10 27.74 27.96 512,923 -0.14(-0.48%)
Dec 17, 2012 27.83 28.55 27.67 28.10 355,337 +0.29(+1.04%)
Dec 14, 2012 27.95 28.06 27.66 27.81 210,071 -0.26(-0.94%)
Dec 13, 2012 28.04 28.31 27.83 28.07 181,094 +0.03(+0.10%)
Dec 12, 2012 28.11 28.38 27.87 28.05 274,294 +0.05(+0.16%)
Dec 11, 2012 28.04 28.21 27.70 28.00 305,099 +0.18(+0.65%)
Dec 10, 2012 27.72 27.90 27.52 27.82 336,101 +0.06(+0.23%)
Dec 07, 2012 27.76 27.94 27.49 27.76 506,443 +0.05(+0.16%)
Dec 06, 2012 27.18 27.71 27.05 27.71 194,194 +0.48(+1.76%)
Dec 05, 2012 27.41 27.56 27.08 27.23 252,750 -0.13(-0.46%)
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.