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 (%)
Mar 28, 2013	35.44	35.68	35.20	35.54	407,229	+0.23(+0.64%)
Mar 27, 2013	34.85	35.75	34.85	35.32	606,261	+0.27(+0.78%)
Mar 26, 2013	34.64	35.10	34.49	35.04	376,135	+0.60(+1.74%)
Mar 25, 2013	34.25	34.64	33.89	34.45	362,761	+0.37(+1.09%)
Mar 22, 2013	34.15	34.36	33.81	34.07	191,322	-0.05(-0.16%)
Mar 21, 2013	33.45	35.05	33.45	34.13	399,321	+0.56(+1.67%)
Mar 20, 2013	33.45	33.63	32.93	33.57	1,076,505	+0.42(+1.26%)
Mar 19, 2013	33.77	33.81	33.01	33.15	296,073	-0.55(-1.64%)
Mar 18, 2013	33.49	33.83	33.30	33.70	158,363	+0.03(+0.08%)
Mar 15, 2013	34.01	34.01	33.57	33.67	304,513	-0.34(-1.01%)
Mar 14, 2013	34.02	34.16	33.73	34.02	350,555	+0.13(+0.37%)
Mar 13, 2013	33.55	34.00	33.31	33.89	191,780	+0.36(+1.08%)
Mar 12, 2013	33.47	33.61	33.44	33.53	193,763	+0.12(+0.35%)
Mar 11, 2013	33.87	33.91	33.28	33.41	186,417	-0.43(-1.26%)
Mar 08, 2013	33.93	33.94	33.63	33.84	193,027	+0.13(+0.38%)
Mar 07, 2013	33.37	33.77	33.37	33.71	235,878	+0.29(+0.87%)
Mar 06, 2013	33.28	33.68	33.27	33.42	283,319	-0.05(-0.14%)
Mar 05, 2013	33.08	33.50	33.08	33.47	283,747	+0.51(+1.54%)
Mar 04, 2013	32.97	33.17	32.75	32.96	348,513	+0.03(+0.08%)

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.