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 (%)
May 31, 2019 84.04 85.34 83.77 84.29 540,000 -0.75(-0.88%)
May 30, 2019 84.03 85.10 83.24 85.04 638,510 +1.49(+1.78%)
May 29, 2019 83.82 84.71 83.11 83.55 391,228 -0.31(-0.37%)
May 28, 2019 84.05 85.36 83.85 83.86 353,037 +0.07(+0.08%)
May 24, 2019 85.21 85.21 83.40 83.79 386,900 -0.94(-1.11%)
May 23, 2019 86.18 86.37 84.25 84.73 357,670 -2.15(-2.47%)
May 22, 2019 86.81 87.27 86.59 86.88 224,473 -0.35(-0.40%)
May 21, 2019 86.99 87.70 86.55 87.23 247,832 +0.72(+0.83%)
May 20, 2019 85.95 87.49 85.73 86.51 285,105 -0.12(-0.14%)
May 17, 2019 85.77 87.66 85.72 86.63 357,000 +0.31(+0.36%)
May 16, 2019 84.07 86.80 83.40 86.31 597,751 +2.45(+2.92%)
May 15, 2019 83.68 84.75 83.15 83.87 1,417,620 -0.53(-0.62%)
May 14, 2019 84.83 85.24 84.11 84.40 422,606 -0.05(-0.06%)
May 13, 2019 87.04 87.37 84.34 84.44 566,918 -4.08(-4.61%)
May 10, 2019 90.01 90.46 88.10 88.52 842,719 -1.60(-1.78%)
May 09, 2019 87.75 90.51 86.30 90.12 563,374 +1.79(+2.03%)
May 08, 2019 85.64 88.57 84.70 88.33 1,393,673 +3.26(+3.84%)
May 07, 2019 85.86 86.43 84.34 85.07 274,884 -1.58(-1.83%)
May 06, 2019 85.85 87.23 85.61 86.65 238,679 -0.18(-0.21%)
May 03, 2019 86.13 87.23 85.93 86.83 375,066 +1.23(+1.44%)
May 02, 2019 86.00 86.61 84.87 85.60 229,554 -0.38(-0.44%)
May 01, 2019 87.30 87.30 85.90 85.98 234,568 -1.18(-1.36%)
Apr 30, 2019 87.32 87.71 86.26 87.16 311,311 -0.23(-0.26%)
Apr 29, 2019 87.63 88.31 87.25 87.39 269,848 +0.11(+0.13%)
Apr 26, 2019 87.23 88.22 86.77 87.28 391,553 +0.16(+0.18%)
Apr 25, 2019 88.61 88.61 86.34 87.12 636,325 -1.48(-1.67%)
Apr 24, 2019 89.11 89.81 88.06 88.60 329,140 -0.10(-0.11%)
Apr 23, 2019 88.53 89.38 88.08 88.70 262,755 +0.34(+0.38%)
Apr 22, 2019 88.22 88.65 87.83 88.36 160,933 +0.43(+0.49%)
Apr 18, 2019 88.11 88.66 87.73 87.94 219,149 -0.49(-0.55%)
Apr 17, 2019 88.63 88.63 87.43 88.42 219,780 +0.12(+0.14%)
Apr 16, 2019 88.83 88.99 87.94 88.30 167,079 -0.25(-0.28%)
Apr 15, 2019 88.91 89.43 87.94 88.55 138,012 -0.17(-0.19%)
Apr 12, 2019 89.11 89.11 88.23 88.72 170,091 -0.16(-0.18%)
Apr 11, 2019 87.96 88.99 87.36 88.88 314,552 +1.13(+1.29%)
Apr 10, 2019 87.25 87.92 86.95 87.75 250,573 +0.66(+0.75%)
Apr 09, 2019 87.54 87.74 86.70 87.09 322,584 -0.75(-0.85%)
Apr 08, 2019 88.22 88.22 87.16 87.84 197,052 -0.54(-0.61%)
Apr 05, 2019 87.67 88.54 87.31 88.37 251,921 +1.01(+1.16%)
Apr 04, 2019 87.72 87.82 86.75 87.36 284,370 -0.13(-0.15%)
Apr 03, 2019 87.61 88.28 86.96 87.49 281,494 +0.46(+0.53%)
Apr 02, 2019 86.77 87.34 86.20 87.03 281,721 +0.46(+0.53%)
Apr 01, 2019 86.65 86.85 86.02 86.57 285,387 +0.43(+0.50%)
Mar 29, 2019 86.23 86.70 85.20 86.15 494,191 +0.62(+0.72%)
Mar 28, 2019 85.08 85.80 84.29 85.53 187,041 +0.70(+0.82%)
Mar 27, 2019 85.43 85.63 83.65 84.83 424,313 -0.45(-0.52%)
Mar 26, 2019 84.62 85.63 84.14 85.28 302,841 +1.10(+1.31%)
Mar 25, 2019 84.08 84.69 83.59 84.18 389,548 -0.03(-0.04%)
Mar 22, 2019 85.96 86.47 84.17 84.21 230,609 -2.00(-2.32%)
Mar 21, 2019 84.99 86.54 84.99 86.21 213,324 +0.92(+1.07%)
Mar 20, 2019 85.78 86.28 84.85 85.29 308,951 -0.55(-0.64%)
Mar 19, 2019 85.65 86.35 84.97 85.84 259,741 +0.44(+0.51%)
Mar 18, 2019 85.09 85.59 84.31 85.40 659,556 +0.57(+0.67%)
Mar 15, 2019 84.63 85.17 84.27 84.83 633,421 +0.20(+0.24%)
Mar 14, 2019 84.38 85.08 83.62 84.63 375,076 +0.50(+0.59%)
Mar 13, 2019 84.35 84.83 83.29 84.14 303,983 +0.12(+0.14%)
Mar 12, 2019 83.75 84.44 83.25 84.02 309,454 +0.11(+0.13%)
Mar 11, 2019 84.16 84.40 83.45 83.91 352,029 +0.09(+0.11%)
Mar 08, 2019 82.77 83.95 81.35 83.82 219,149 +0.53(+0.63%)
Mar 07, 2019 84.19 84.52 83.03 83.29 176,457 -0.89(-1.05%)
Mar 06, 2019 84.66 84.72 83.70 84.18 315,022 -0.38(-0.45%)
Mar 05, 2019 84.95 85.20 84.25 84.55 200,972 -0.40(-0.47%)
Mar 04, 2019 85.20 85.56 83.88 84.95 263,029 -0.06(-0.07%)
Mar 01, 2019 85.12 85.26 84.36 85.01 284,290 +0.45(+0.53%)
Feb 28, 2019 85.29 85.63 84.48 84.56 228,748 -0.80(-0.93%)
Feb 27, 2019 84.65 85.64 83.87 85.36 250,269 +0.80(+0.94%)
Feb 26, 2019 85.36 85.81 84.47 84.56 309,793 -0.70(-0.82%)
Feb 25, 2019 86.36 86.50 85.03 85.26 305,654 -0.81(-0.94%)
Feb 22, 2019 84.99 86.09 84.46 86.07 497,307 +1.29(+1.52%)
Feb 21, 2019 84.43 85.04 83.42 84.78 339,396 +0.37(+0.43%)
Feb 20, 2019 83.59 84.78 83.00 84.41 497,445 +0.83(+0.99%)
Feb 19, 2019 83.11 83.89 83.08 83.58 403,572 +0.03(+0.04%)
Feb 15, 2019 82.73 83.56 82.18 83.55 568,215 +0.82(+0.99%)
Feb 14, 2019 80.71 82.91 80.49 82.73 662,297 +1.70(+2.10%)
Feb 13, 2019 77.20 82.53 77.19 81.03 1,559,791 +6.62(+8.90%)
Feb 12, 2019 73.54 75.07 73.29 74.41 941,367 +1.28(+1.75%)
Feb 11, 2019 74.31 74.75 72.81 73.13 582,566 -1.08(-1.45%)
Feb 08, 2019 74.68 75.50 73.62 74.21 412,595 -0.71(-0.95%)
Feb 07, 2019 75.27 75.73 74.36 74.92 247,669 -0.80(-1.06%)
Feb 06, 2019 76.41 76.93 75.29 75.72 579,847 -0.53(-0.70%)
Feb 05, 2019 75.88 76.44 75.54 76.26 303,946 +0.68(+0.90%)
Feb 04, 2019 75.10 75.75 74.38 75.57 303,458 +0.84(+1.13%)
Feb 01, 2019 74.57 74.92 73.80 74.73 264,958 +0.36(+0.48%)
Jan 31, 2019 72.96 74.50 72.83 74.38 290,785 +1.58(+2.18%)
Jan 30, 2019 72.94 73.17 72.01 72.79 340,093 +0.31(+0.42%)
Jan 29, 2019 73.86 73.86 71.93 72.49 245,457 -1.35(-1.82%)
Jan 28, 2019 72.84 73.93 72.57 73.83 282,784 +0.63(+0.87%)
Jan 25, 2019 73.64 74.19 72.81 73.20 237,876 +0.15(+0.20%)
Jan 24, 2019 72.41 73.36 71.93 73.05 240,766 +1.13(+1.57%)
Jan 23, 2019 72.53 73.22 71.50 71.92 237,637 -0.06(-0.08%)
Jan 22, 2019 72.69 73.02 70.41 71.98 302,409 -1.07(-1.46%)
Jan 18, 2019 71.99 73.91 71.00 73.05 391,273 +1.08(+1.50%)
Jan 17, 2019 71.79 72.37 70.45 71.97 242,054 -0.05(-0.07%)
Jan 16, 2019 71.12 72.36 70.41 72.02 264,707 +1.13(+1.59%)
Jan 15, 2019 70.47 71.19 67.00 70.89 263,498 +0.52(+0.75%)
Jan 14, 2019 70.92 71.35 69.97 70.37 222,300 -1.10(-1.54%)
Jan 11, 2019 71.04 71.58 69.06 71.47 294,263 +0.16(+0.22%)
Jan 10, 2019 70.50 71.34 70.20 71.31 242,622 +0.59(+0.84%)
Jan 09, 2019 70.18 71.05 67.75 70.72 261,182 +0.70(+1.00%)
Jan 08, 2019 70.24 70.57 69.09 70.01 220,925 +0.33(+0.47%)
Jan 07, 2019 69.01 70.18 68.69 69.69 381,494 +0.66(+0.96%)
Jan 04, 2019 67.16 69.25 66.61 69.02 330,945 +2.76(+4.17%)
Jan 03, 2019 67.57 67.57 66.18 66.26 273,340 -1.90(-2.79%)
Jan 02, 2019 67.79 69.00 66.73 68.16 386,866 -0.49(-0.72%)
Dec 31, 2018 68.21 69.02 66.91 68.66 350,650 +0.61(+0.90%)
Dec 28, 2018 68.27 69.93 67.58 68.04 324,882 -0.34(-0.49%)
Dec 27, 2018 66.71 68.38 66.25 68.38 246,483 +0.75(+1.11%)
Dec 26, 2018 65.18 67.70 64.68 67.63 265,050 +2.84(+4.38%)
Dec 24, 2018 65.71 66.08 64.39 64.79 164,613 -1.05(-1.59%)
Dec 21, 2018 68.52 68.52 65.26 65.84 1,002,436 -2.58(-3.77%)
Dec 20, 2018 68.89 69.86 67.17 68.42 494,652 -0.69(-1.00%)
Dec 19, 2018 69.71 71.46 68.53 69.11 535,978 -0.61(-0.88%)
Dec 18, 2018 69.61 70.77 69.17 69.73 624,371 +0.51(+0.74%)
Dec 17, 2018 70.12 71.26 69.01 69.21 674,277 -0.83(-1.19%)
Dec 14, 2018 70.23 72.11 69.42 70.04 722,117 -0.80(-1.13%)
Dec 13, 2018 70.17 71.10 69.77 70.84 789,933 +0.64(+0.92%)
Dec 12, 2018 69.38 71.06 68.39 70.20 846,031 +1.70(+2.48%)
Dec 11, 2018 70.55 70.81 67.93 68.50 790,020 -1.24(-1.77%)
Dec 10, 2018 69.54 70.91 69.32 69.74 462,007 +0.04(+0.06%)
Dec 07, 2018 70.47 71.90 69.40 69.70 390,465 -1.11(-1.57%)
Dec 06, 2018 69.77 71.25 69.56 70.81 525,150 +0.11(+0.15%)
Dec 04, 2018 72.45 73.55 70.10 70.70 335,391 -2.17(-2.97%)
Dec 03, 2018 74.20 74.20 72.04 72.86 346,692 -0.18(-0.24%)
Nov 30, 2018 72.27 73.65 71.68 73.04 582,464 +0.84(+1.17%)
Nov 29, 2018 72.19 73.18 71.47 72.20 285,224 +0.00(+0.00%)
Nov 28, 2018 70.89 73.04 70.86 72.20 475,991 +1.78(+2.53%)
Nov 27, 2018 71.32 71.64 70.20 70.42 228,453 -1.44(-2.01%)
Nov 26, 2018 71.97 72.07 71.16 71.86 187,835 +0.98(+1.38%)
Nov 23, 2018 70.41 71.47 70.33 70.88 72,959 -0.17(-0.24%)
Nov 21, 2018 71.05 71.05 71.05 0 +0.70(+1.00%)
Nov 20, 2018 68.88 70.87 68.68 70.35 783,615 +0.73(+1.05%)
Nov 19, 2018 72.06 72.06 69.31 69.62 272,383 -2.33(-3.23%)
Nov 16, 2018 70.81 72.47 70.71 71.94 266,272 +0.39(+0.55%)
Nov 15, 2018 70.58 71.65 70.14 71.55 416,019 +0.86(+1.21%)
Nov 14, 2018 71.88 72.21 70.65 70.70 260,257 -0.53(-0.75%)
Nov 13, 2018 71.32 72.96 70.51 71.23 319,539 +0.35(+0.50%)
Nov 12, 2018 72.92 72.92 70.67 70.87 436,885 -2.18(-2.99%)
Nov 09, 2018 72.94 74.23 72.06 73.06 280,886 -0.28(-0.38%)
Nov 08, 2018 74.59 74.99 72.44 73.33 263,390 -1.58(-2.11%)
Nov 07, 2018 73.63 75.83 73.33 74.92 493,814 +1.27(+1.72%)
Nov 06, 2018 69.64 73.78 68.60 73.65 865,730 +5.32(+7.79%)
Nov 05, 2018 70.44 70.84 67.96 68.33 716,088 -2.11(-2.99%)
Nov 02, 2018 72.18 72.77 70.31 70.43 418,025 -1.37(-1.90%)
Nov 01, 2018 71.87 72.59 70.89 71.80 672,519 +0.15(+0.21%)
Oct 31, 2018 72.18 73.17 71.38 71.65 570,100 +0.37(+0.52%)
Oct 30, 2018 71.20 72.27 70.35 71.28 366,577 +0.23(+0.32%)
Oct 29, 2018 72.53 72.98 70.03 71.05 328,186 -0.10(-0.14%)
Oct 26, 2018 71.06 72.33 70.26 71.15 396,880 -1.01(-1.40%)
Oct 25, 2018 71.80 72.90 71.68 72.16 330,701 +1.00(+1.41%)
Oct 24, 2018 73.24 73.92 71.12 71.16 441,795 -2.00(-2.73%)
Oct 23, 2018 72.40 73.93 72.02 73.16 244,994 -0.43(-0.59%)
Oct 22, 2018 72.74 73.81 72.62 73.59 271,855 +1.29(+1.78%)
Oct 19, 2018 73.01 73.80 71.94 72.30 317,992 -0.30(-0.42%)
Oct 18, 2018 73.83 74.19 72.04 72.60 320,893 -1.57(-2.12%)
Oct 17, 2018 73.83 74.30 72.78 74.18 318,292 +0.29(+0.39%)
Oct 16, 2018 72.79 73.94 72.21 73.89 583,252 +2.09(+2.90%)
Oct 15, 2018 71.25 72.59 70.18 71.81 426,607 +0.30(+0.43%)
Oct 12, 2018 72.27 72.99 70.79 71.50 462,756 +0.30(+0.41%)
Oct 11, 2018 72.03 72.74 71.18 71.21 506,512 -0.96(-1.34%)
Oct 10, 2018 74.61 74.61 72.07 72.17 545,465 -2.50(-3.35%)
Oct 09, 2018 74.48 75.21 74.05 74.67 408,183 -0.09(-0.12%)
Oct 08, 2018 75.73 76.01 74.26 74.76 369,638 -1.26(-1.66%)
Oct 05, 2018 76.79 77.03 75.57 76.02 349,100 -0.62(-0.81%)
Oct 04, 2018 77.68 77.68 76.20 76.64 297,028 -1.24(-1.59%)
Oct 03, 2018 78.27 79.07 77.77 77.88 202,278 -0.24(-0.30%)
Oct 02, 2018 80.26 80.26 77.68 78.11 345,564 -2.20(-2.74%)
Oct 01, 2018 81.84 81.89 80.19 80.32 350,183 -1.18(-1.45%)
Sep 28, 2018 81.66 82.40 81.31 81.50 416,704 -0.51(-0.62%)
Sep 27, 2018 81.68 82.12 81.07 82.01 167,915 +0.74(+0.91%)
Sep 26, 2018 81.98 82.46 81.12 81.27 343,744 -0.52(-0.64%)
Sep 25, 2018 80.92 82.19 80.31 81.79 362,769 +1.15(+1.43%)
Sep 24, 2018 79.76 80.72 79.22 80.64 221,919 +0.58(+0.72%)
Sep 21, 2018 81.18 82.01 79.68 80.06 1,042,116 -1.17(-1.44%)
Sep 20, 2018 80.14 81.45 79.53 81.23 377,641 +1.51(+1.90%)
Sep 19, 2018 81.08 81.43 79.35 79.72 365,011 -1.31(-1.61%)
Sep 18, 2018 80.39 81.58 78.95 81.03 262,926 +0.68(+0.84%)
Sep 17, 2018 81.90 81.90 80.13 80.35 372,667 -1.46(-1.78%)
Sep 14, 2018 81.69 82.27 80.85 81.80 276,108 +0.40(+0.50%)
Sep 13, 2018 81.69 82.14 80.43 81.40 183,423 -0.07(-0.08%)
Sep 12, 2018 80.67 81.61 80.28 81.47 201,252 +0.67(+0.83%)
Sep 11, 2018 81.04 81.50 80.24 80.80 207,875 -0.37(-0.46%)
Sep 10, 2018 79.80 81.21 79.12 81.17 393,772 +1.46(+1.83%)
Sep 07, 2018 80.10 80.68 79.51 79.72 315,959 -0.68(-0.84%)
Sep 06, 2018 80.29 80.65 79.48 80.40 318,240 +0.30(+0.37%)
Sep 05, 2018 80.40 80.68 79.38 80.10 346,334 -0.25(-0.31%)
Sep 04, 2018 81.01 81.01 79.55 80.35 331,768 -0.88(-1.08%)
Aug 31, 2018 81.22 81.22 81.22 0 -0.97(-1.18%)
Aug 30, 2018 82.49 82.77 81.62 82.20 275,328 -0.33(-0.41%)
Aug 29, 2018 82.14 82.95 81.74 82.53 297,227 +0.34(+0.42%)
Aug 28, 2018 82.27 82.84 81.69 82.19 405,302 +0.20(+0.24%)
Aug 27, 2018 80.31 82.03 80.07 81.99 518,888 +2.10(+2.62%)
Aug 24, 2018 78.99 79.97 78.85 79.89 348,795 +0.93(+1.18%)
Aug 23, 2018 78.90 79.33 78.40 78.96 298,933 -0.08(-0.10%)
Aug 22, 2018 78.68 79.36 78.21 79.04 271,963 +0.23(+0.29%)
Aug 21, 2018 78.57 80.05 78.57 78.81 464,422 +0.67(+0.86%)
Aug 20, 2018 78.89 80.11 77.86 78.14 351,775 -0.40(-0.51%)
Aug 17, 2018 79.42 79.44 78.20 78.55 367,907 -0.89(-1.12%)
Aug 16, 2018 79.74 80.74 79.34 79.44 541,276 +0.31(+0.40%)
Aug 15, 2018 79.99 80.34 78.70 79.12 339,778 -1.31(-1.63%)
Aug 14, 2018 79.63 80.88 79.26 80.43 516,859 +1.38(+1.75%)
Aug 13, 2018 78.77 79.34 78.42 79.05 508,514 +0.41(+0.52%)
Aug 10, 2018 78.40 80.99 77.66 78.64 856,802 -5.92(-7.00%)
Aug 09, 2018 83.71 84.92 83.71 84.56 236,935 +0.78(+0.93%)
Aug 08, 2018 84.15 84.35 83.62 83.78 173,076 -0.29(-0.35%)
Aug 07, 2018 84.66 84.88 83.86 84.07 198,012 -0.29(-0.35%)
Aug 06, 2018 82.70 84.39 82.59 84.37 253,835 +1.67(+2.02%)
Aug 03, 2018 83.33 83.36 81.85 82.69 229,529 -0.48(-0.58%)
Aug 02, 2018 82.63 83.61 82.63 83.17 273,628 +0.15(+0.18%)
Aug 01, 2018 83.01 84.69 82.26 83.03 351,945 +0.01(+0.01%)
Jul 31, 2018 82.92 84.23 82.23 83.02 427,772 +0.42(+0.51%)
Jul 30, 2018 84.37 85.03 82.43 82.60 279,750 -1.76(-2.09%)
Jul 27, 2018 85.87 86.38 83.22 84.36 255,691 -1.49(-1.73%)
Jul 26, 2018 87.13 86.12 85.85 379,466 -0.27(-0.32%)
Jul 25, 2018 85.26 86.49 85.26 86.12 287,996 +0.88(+1.03%)
Jul 24, 2018 86.41 84.04 85.24 295,385 -0.35(-0.41%)
Jul 23, 2018 85.87 86.21 84.99 85.59 153,502 -0.11(-0.13%)
Jul 20, 2018 85.63 86.21 85.41 85.70 138,633 -0.05(-0.06%)
Jul 19, 2018 85.14 86.12 84.83 85.75 184,744 +0.27(+0.32%)
Jul 18, 2018 85.80 86.25 84.96 85.47 315,681 -0.38(-0.44%)
Jul 17, 2018 85.49 86.46 85.35 85.86 191,500 +0.14(+0.16%)
Jul 16, 2018 86.16 86.66 85.33 85.72 151,707 -0.37(-0.43%)
Jul 13, 2018 86.68 85.64 86.09 192,539 -0.47(-0.54%)
Jul 12, 2018 86.60 87.14 85.86 86.56 411,534 +0.52(+0.60%)
Jul 11, 2018 86.60 86.90 85.86 86.04 243,403 -0.99(-1.14%)
Jul 10, 2018 88.53 88.61 86.61 87.03 324,639 -1.11(-1.25%)
Jul 09, 2018 88.09 88.79 87.53 88.14 285,805 +0.56(+0.64%)
Jul 06, 2018 85.78 87.65 85.21 87.58 211,783 +1.66(+1.94%)
Jul 05, 2018 85.90 86.11 85.37 85.91 248,776 +0.47(+0.55%)
Jul 03, 2018 85.44 85.44 85.44 0 -0.09(-0.10%)
Jul 02, 2018 84.12 85.67 84.00 85.53 299,798 +0.78(+0.92%)
Jun 29, 2018 84.75 85.05 83.78 84.75 376,800 +0.46(+0.55%)
Jun 28, 2018 83.77 85.23 82.82 84.29 435,608 +0.76(+0.91%)
Jun 27, 2018 86.32 86.38 83.41 83.53 445,982 -2.58(-3.00%)
Jun 26, 2018 85.50 86.67 85.18 86.11 291,153 +0.78(+0.92%)
Jun 25, 2018 86.18 87.61 84.89 85.33 338,924 -1.09(-1.26%)
Jun 22, 2018 87.28 87.79 86.20 86.41 636,317 -0.67(-0.76%)
Jun 21, 2018 88.83 88.97 86.65 87.08 370,892 -1.97(-2.21%)
Jun 20, 2018 89.06 89.61 88.45 89.05 280,498 +0.29(+0.33%)
Jun 19, 2018 87.65 88.80 86.11 88.75 385,029 +0.51(+0.58%)
Jun 18, 2018 86.99 88.28 86.96 88.24 324,307 +1.04(+1.19%)
Jun 15, 2018 87.36 86.61 87.21 482,029 +0.60(+0.69%)
Jun 14, 2018 86.23 86.79 85.78 86.61 249,269 +0.52(+0.60%)
Jun 13, 2018 86.20 86.84 85.54 86.09 440,092 -0.56(-0.64%)
Jun 12, 2018 85.68 86.65 85.01 86.65 260,698 +1.29(+1.51%)
Jun 11, 2018 85.07 85.62 85.07 85.36 237,671 +0.52(+0.61%)
Jun 08, 2018 84.62 85.44 83.90 84.84 201,821 +0.23(+0.27%)
Jun 07, 2018 85.62 85.81 84.09 84.61 306,457 -0.79(-0.93%)
Jun 06, 2018 84.47 85.41 84.02 85.41 387,847 +0.94(+1.11%)
Jun 05, 2018 84.81 85.02 84.17 84.47 202,296 -0.14(-0.16%)
Jun 04, 2018 83.87 84.63 83.43 84.60 401,545 +0.92(+1.10%)
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.