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 (%)
Mar 28, 2013 35.44 35.68 35.20 35.54 407,229 +0.23(+0.64%)
Mar 27, 2013 34.85 35.75 34.85 35.32 606,261 +0.27(+0.78%)
Mar 26, 2013 34.64 35.10 34.49 35.04 376,135 +0.60(+1.74%)
Mar 25, 2013 34.25 34.64 33.89 34.45 362,761 +0.37(+1.09%)
Mar 22, 2013 34.15 34.36 33.81 34.07 191,322 -0.05(-0.16%)
Mar 21, 2013 33.45 35.05 33.45 34.13 399,321 +0.56(+1.67%)
Mar 20, 2013 33.45 33.63 32.93 33.57 1,076,505 +0.42(+1.26%)
Mar 19, 2013 33.77 33.81 33.01 33.15 296,073 -0.55(-1.64%)
Mar 18, 2013 33.49 33.83 33.30 33.70 158,363 +0.03(+0.08%)
Mar 15, 2013 34.01 34.01 33.57 33.67 304,513 -0.34(-1.01%)
Mar 14, 2013 34.02 34.16 33.73 34.02 350,555 +0.13(+0.37%)
Mar 13, 2013 33.55 34.00 33.31 33.89 191,780 +0.36(+1.08%)
Mar 12, 2013 33.47 33.61 33.44 33.53 193,763 +0.12(+0.35%)
Mar 11, 2013 33.87 33.91 33.28 33.41 186,417 -0.43(-1.26%)
Mar 08, 2013 33.93 33.94 33.63 33.84 193,027 +0.13(+0.38%)
Mar 07, 2013 33.37 33.77 33.37 33.71 235,878 +0.29(+0.87%)
Mar 06, 2013 33.28 33.68 33.27 33.42 283,319 -0.05(-0.14%)
Mar 05, 2013 33.08 33.50 33.08 33.47 283,747 +0.51(+1.54%)
Mar 04, 2013 32.97 33.17 32.75 32.96 348,513 +0.03(+0.08%)
Mar 01, 2013 32.03 32.98 32.03 32.93 439,861 +0.59(+1.82%)
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%)
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.