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 (%)
Oct 31, 2014 49.15 49.38 48.60 49.29 282,747 +1.14(+2.37%)
Oct 30, 2014 47.54 48.44 47.23 48.15 202,758 +0.56(+1.19%)
Oct 29, 2014 47.87 48.20 47.25 47.58 193,946 -0.16(-0.34%)
Oct 28, 2014 47.22 47.87 46.74 47.75 264,261 +0.82(+1.75%)
Oct 27, 2014 46.04 47.04 46.16 46.93 293,604 +0.77(+1.66%)
Oct 24, 2014 45.92 46.22 45.69 46.16 113,488 +0.38(+0.84%)
Oct 23, 2014 45.43 46.14 45.18 45.78 180,703 +0.94(+2.09%)
Oct 22, 2014 45.28 46.24 44.78 44.84 164,453 -0.45(-0.99%)
Oct 21, 2014 45.20 46.14 44.93 45.29 432,616 +0.41(+0.91%)
Oct 20, 2014 44.07 45.16 44.07 44.88 295,641 +0.48(+1.09%)
Oct 17, 2014 45.40 45.79 44.17 44.39 419,318 -0.37(-0.83%)
Oct 16, 2014 44.47 45.40 44.21 44.77 544,456 -0.40(-0.89%)
Oct 15, 2014 45.11 46.07 44.72 45.17 625,928 -0.49(-1.08%)
Oct 14, 2014 45.59 46.62 45.18 45.66 603,985 +0.79(+1.77%)
Oct 13, 2014 44.78 45.69 44.35 44.87 204,024 +0.25(+0.55%)
Oct 10, 2014 45.05 45.81 44.60 44.62 227,742 -0.72(-1.59%)
Oct 09, 2014 46.25 46.46 45.32 45.34 364,116 -0.97(-2.09%)
Oct 08, 2014 44.63 46.32 44.58 46.31 278,583 +1.62(+3.63%)
Oct 07, 2014 45.75 46.01 44.68 44.68 328,074 -1.41(-3.06%)
Oct 06, 2014 46.44 46.73 45.97 46.10 243,622 -0.12(-0.26%)
Oct 03, 2014 46.26 46.61 45.48 46.22 204,097 +0.49(+1.08%)
Oct 02, 2014 45.13 45.81 44.68 45.72 348,877 +0.67(+1.50%)
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.