Indicators

J2 Global Inc (NQ: JCOM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	53.70	53.75	52.50	52.61	386,653	-1.25(-2.31%)
Jan 29, 2015	53.95	53.95	53.12	53.85	456,077	-0.13(-0.24%)
Jan 28, 2015	54.89	55.02	53.92	53.98	272,282	-0.51(-0.94%)
Jan 27, 2015	54.96	54.96	54.29	54.49	300,441	-0.85(-1.54%)
Jan 26, 2015	55.36	55.41	54.75	55.34	316,858	+0.09(+0.17%)
Jan 23, 2015	54.95	55.49	54.74	55.25	274,332	+0.27(+0.50%)
Jan 22, 2015	54.84	54.98	54.20	54.98	530,801	+0.53(+0.98%)
Jan 21, 2015	54.48	55.11	54.00	54.45	315,104	-0.33(-0.60%)
Jan 20, 2015	56.23	56.42	54.69	54.78	299,683	-1.28(-2.29%)
Jan 16, 2015	54.77	56.10	54.51	56.06	279,630	+1.07(+1.95%)
Jan 15, 2015	56.31	56.53	54.37	54.99	457,021	-1.01(-1.80%)
Jan 14, 2015	55.86	56.57	55.26	55.99	263,125	-0.52(-0.92%)
Jan 13, 2015	56.32	56.86	55.51	56.52	351,689	+0.25(+0.44%)
Jan 12, 2015	56.25	56.65	55.62	56.27	309,035	+0.26(+0.46%)
Jan 09, 2015	56.09	56.52	55.91	56.01	314,567	-0.02(-0.03%)
Jan 08, 2015	55.52	56.18	55.36	56.03	475,562	+1.08(+1.97%)
Jan 07, 2015	55.04	55.36	54.31	54.95	319,702	+0.22(+0.40%)
Jan 06, 2015	55.23	55.46	54.14	54.73	317,917	-0.46(-0.83%)
Jan 05, 2015	55.96	56.22	54.96	55.19	422,267	-0.91(-1.62%)

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.