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 (%)
Nov 28, 2014	52.41	52.51	51.72	51.78	183,963	-0.37(-0.70%)
Nov 26, 2014	51.82	52.15	52.15	52.15	259,651	+0.47(+0.90%)
Nov 25, 2014	51.42	51.77	51.10	51.68	264,386	+0.23(+0.44%)
Nov 24, 2014	51.24	51.55	51.03	51.45	266,284	+0.28(+0.55%)
Nov 21, 2014	51.81	51.99	50.88	51.17	192,460	+0.12(+0.23%)
Nov 20, 2014	51.01	51.26	50.69	51.05	192,433	-0.23(-0.45%)
Nov 19, 2014	51.11	51.43	50.86	51.28	677,725	+0.28(+0.56%)
Nov 18, 2014	50.95	51.32	50.90	50.99	213,550	+0.27(+0.54%)
Nov 17, 2014	51.31	51.54	50.30	50.72	177,091	-0.74(-1.44%)
Nov 14, 2014	50.84	51.72	50.44	51.46	365,610	+0.79(+1.55%)
Nov 13, 2014	51.15	51.36	50.61	50.67	182,297	-0.36(-0.71%)
Nov 12, 2014	51.20	51.35	50.81	51.04	163,042	-0.30(-0.59%)
Nov 11, 2014	50.80	51.38	50.43	51.34	156,327	+0.54(+1.06%)
Nov 10, 2014	50.71	50.89	50.31	50.80	188,291	+0.16(+0.32%)
Nov 07, 2014	50.58	50.80	50.19	50.63	297,672	+0.16(+0.32%)
Nov 06, 2014	49.74	50.83	49.74	50.47	364,814	+0.95(+1.91%)
Nov 05, 2014	50.20	50.49	49.22	49.52	350,282	-0.12(-0.24%)
Nov 04, 2014	49.64	50.18	49.36	49.64	276,112	-0.06(-0.13%)

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.