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 (%)
Mar 30, 2012 26.53 26.53 25.95 26.00 370,724 -0.29(-1.10%)
Mar 29, 2012 26.92 26.92 26.02 26.29 510,200 -0.73(-2.68%)
Mar 28, 2012 27.19 27.30 26.92 27.01 352,662 -0.18(-0.67%)
Mar 27, 2012 27.83 27.85 27.18 27.19 630,789 -0.51(-1.83%)
Mar 26, 2012 27.58 27.91 27.41 27.70 508,603 +0.31(+1.13%)
Mar 23, 2012 27.49 27.63 27.19 27.39 278,864 -0.10(-0.36%)
Mar 22, 2012 27.19 27.49 26.91 27.49 179,114 +0.05(+0.20%)
Mar 21, 2012 27.53 27.57 27.23 27.44 181,407 -0.03(-0.10%)
Mar 20, 2012 27.49 27.61 27.23 27.47 207,725 -0.22(-0.79%)
Mar 19, 2012 27.28 27.91 27.19 27.68 300,207 +0.37(+1.36%)
Mar 16, 2012 27.31 27.41 27.15 27.31 371,453 +0.12(+0.43%)
Mar 15, 2012 27.25 27.30 27.11 27.19 220,831 +0.04(+0.13%)
Mar 14, 2012 27.41 27.53 27.08 27.16 295,992 -0.17(-0.63%)
Mar 13, 2012 27.42 27.58 27.15 27.33 384,817 +0.15(+0.57%)
Mar 12, 2012 27.50 27.64 27.10 27.18 295,807 -0.19(-0.70%)
Mar 09, 2012 27.24 27.59 27.20 27.37 279,488 +0.19(+0.70%)
Mar 08, 2012 27.25 27.28 26.82 27.18 374,708 +0.13(+0.47%)
Mar 07, 2012 26.93 27.24 26.79 27.05 568,992 +0.30(+1.12%)
Mar 06, 2012 26.84 27.09 26.69 26.75 420,645 -0.28(-1.04%)
Mar 05, 2012 26.64 27.12 26.51 27.03 657,378 +0.26(+0.98%)
Mar 02, 2012 27.11 27.28 26.58 26.77 480,252 -0.27(-1.01%)
Mar 01, 2012 27.05 27.38 26.43 27.04 576,455 +0.20(+0.74%)
Feb 29, 2012 27.54 27.61 26.80 26.84 645,802 -0.54(-1.99%)
Feb 28, 2012 27.74 28.09 27.18 27.38 473,656 -0.37(-1.34%)
Feb 27, 2012 27.23 27.92 27.06 27.76 420,075 +0.38(+1.39%)
Feb 24, 2012 27.19 27.52 26.93 27.37 266,012 +0.08(+0.30%)
Feb 23, 2012 26.99 27.43 26.17 27.29 238,454 +0.21(+0.77%)
Feb 22, 2012 27.43 27.43 26.93 27.08 368,495 -0.31(-1.13%)
Feb 21, 2012 27.48 27.55 27.10 27.39 466,916 +0.01(+0.03%)
Feb 17, 2012 27.76 27.76 27.19 27.38 311,589 -0.24(-0.89%)
Feb 16, 2012 27.12 27.71 26.84 27.63 557,803 +0.49(+1.80%)
Feb 15, 2012 26.05 27.33 25.84 27.14 1,462,328 +0.34(+1.29%)
Feb 14, 2012 26.49 26.89 26.17 26.79 628,534 +0.22(+0.82%)
Feb 13, 2012 26.64 26.79 26.32 26.58 444,979 +0.23(+0.86%)
Feb 10, 2012 26.25 26.54 26.25 26.35 300,759 -0.20(-0.75%)
Feb 09, 2012 26.98 26.98 26.29 26.55 432,654 -0.49(-1.81%)
Feb 08, 2012 26.57 27.08 26.40 27.04 481,166 +0.42(+1.57%)
Feb 07, 2012 26.47 26.68 26.26 26.62 190,327 +0.17(+0.65%)
Feb 06, 2012 26.36 26.55 26.02 26.45 184,084 -0.02(-0.07%)
Feb 03, 2012 26.07 26.75 26.04 26.47 332,701 +0.74(+2.89%)
Feb 02, 2012 25.53 25.83 25.35 25.73 350,358 +0.31(+1.21%)
Feb 01, 2012 24.66 25.52 24.46 25.42 906,371 +0.98(+4.01%)
Jan 31, 2012 24.62 24.89 24.37 24.44 1,141,518 +0.01(+0.04%)
Jan 30, 2012 24.68 24.92 24.04 24.43 556,555 -0.37(-1.50%)
Jan 27, 2012 25.01 26.03 24.71 24.80 426,520 -0.22(-0.87%)
Jan 26, 2012 25.21 25.53 24.95 25.02 302,883 -0.07(-0.29%)
Jan 25, 2012 25.22 25.40 25.01 25.09 310,351 -0.07(-0.29%)
Jan 24, 2012 25.22 25.22 25.00 25.16 223,445 -0.07(-0.29%)
Jan 23, 2012 25.24 25.34 24.77 25.24 127,517 +0.09(+0.36%)
Jan 20, 2012 25.43 25.45 25.10 25.14 380,486 -0.19(-0.75%)
Jan 19, 2012 25.25 25.61 25.24 25.34 197,086 +0.27(+1.09%)
Jan 18, 2012 25.14 25.26 25.00 25.06 244,198 +0.00(+0.00%)
Jan 17, 2012 25.04 25.33 24.95 25.06 581,063 +0.33(+1.32%)
Jan 13, 2012 25.13 25.38 24.62 24.74 301,979 -0.60(-2.36%)
Jan 12, 2012 25.63 25.72 25.14 25.34 250,606 -0.15(-0.60%)
Jan 11, 2012 25.33 25.61 24.84 25.49 478,129 +0.19(+0.75%)
Jan 10, 2012 25.58 26.24 25.27 25.30 393,836 -0.06(-0.25%)
Jan 09, 2012 25.92 26.02 25.35 25.36 347,917 -0.45(-1.76%)
Jan 06, 2012 26.07 26.45 25.79 25.82 402,113 -0.31(-1.18%)
Jan 05, 2012 25.64 26.16 25.37 26.12 509,355 +0.51(+1.98%)
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.