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 (%)
Oct 31, 2012	26.92	27.32	26.46	27.23	370,115	+0.52(+1.93%)
Oct 26, 2012	26.73	26.71	26.71	26.71	256,164	+0.06(+0.24%)
Oct 25, 2012	26.74	26.97	26.49	26.65	296,903	+0.14(+0.51%)
Oct 24, 2012	27.26	27.26	26.50	26.51	161,039	-0.59(-2.17%)
Oct 23, 2012	27.18	27.49	26.87	27.10	205,635	+0.24(+0.91%)
Oct 19, 2012	26.96	27.11	26.65	26.86	266,019	-0.24(-0.87%)
Oct 18, 2012	27.76	27.86	27.02	27.09	198,195	-0.64(-2.32%)
Oct 17, 2012	27.71	27.92	27.31	27.74	252,627	+0.08(+0.30%)
Oct 16, 2012	27.83	28.09	27.43	27.66	225,197	-0.14(-0.52%)
Oct 15, 2012	27.84	27.93	27.62	27.80	371,897	+0.03(+0.10%)
Oct 12, 2012	28.05	28.14	27.47	27.77	231,551	-0.33(-1.16%)
Oct 11, 2012	28.54	29.49	28.02	28.10	302,039	-0.27(-0.96%)
Oct 10, 2012	28.54	28.63	28.27	28.37	405,619	-0.17(-0.60%)
Oct 09, 2012	29.11	29.11	28.47	28.54	320,140	-0.63(-2.14%)
Oct 08, 2012	29.52	29.52	28.97	29.17	295,996	-0.82(-2.75%)
Oct 05, 2012	29.90	30.18	29.50	29.99	264,362	+0.18(+0.61%)
Oct 04, 2012	29.73	29.97	29.44	29.81	336,188	+0.08(+0.27%)
Oct 03, 2012	29.78	30.10	29.53	29.73	472,759	+0.02(+0.06%)
Oct 02, 2012	29.90	30.25	29.60	29.71	374,149	-0.01(-0.03%)

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.