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 (%)
Feb 27, 2015	62.30	62.82	61.68	61.86	216,838	-0.61(-0.97%)
Feb 26, 2015	61.85	62.73	61.40	62.47	263,745	+0.46(+0.74%)
Feb 25, 2015	62.05	62.46	61.23	62.01	237,697	+0.03(+0.04%)
Feb 24, 2015	61.71	62.08	61.08	61.98	270,220	+0.19(+0.31%)
Feb 23, 2015	61.74	61.87	60.72	61.79	344,710	+0.01(+0.01%)
Feb 20, 2015	61.71	61.83	60.57	61.78	271,293	+0.20(+0.33%)
Feb 19, 2015	61.27	61.84	61.17	61.58	346,305	+0.31(+0.50%)
Feb 18, 2015	60.89	61.32	60.54	61.27	460,718	+0.37(+0.60%)
Feb 17, 2015	60.47	61.07	60.39	60.90	544,671	+0.61(+1.02%)
Feb 13, 2015	60.45	60.29	60.29	60.29	2,199,834	+5.76(+10.56%)
Feb 12, 2015	54.79	54.95	54.09	54.53	357,929	-0.05(-0.10%)
Feb 11, 2015	54.64	54.80	54.07	54.58	178,111	-0.24(-0.43%)
Feb 10, 2015	54.66	54.97	54.15	54.82	290,950	+0.41(+0.76%)
Feb 09, 2015	54.23	55.15	53.78	54.41	571,962	+0.09(+0.17%)
Feb 06, 2015	54.37	54.78	53.96	54.32	367,939	+0.11(+0.20%)
Feb 05, 2015	54.03	54.36	53.74	54.21	256,436	+0.49(+0.90%)
Feb 04, 2015	53.77	54.52	53.54	53.72	240,053	-0.05(-0.10%)
Feb 03, 2015	53.22	53.83	52.56	53.78	384,645	+0.85(+1.61%)

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.