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 (%)
Aug 30, 2013 45.25 45.51 44.47 44.63 0 -0.73(-1.60%)
Aug 29, 2013 45.24 45.55 45.15 45.36 232,488 -0.04(-0.08%)
Aug 28, 2013 45.55 45.89 45.32 45.40 0 -0.24(-0.54%)
Aug 27, 2013 46.31 46.43 45.59 45.64 292,904 -1.04(-2.23%)
Aug 26, 2013 46.15 46.73 46.14 46.68 0 +0.71(+1.54%)
Aug 23, 2013 45.43 46.13 45.12 45.98 0 +0.44(+0.98%)
Aug 22, 2013 45.45 45.59 45.16 45.53 214,938 +0.33(+0.72%)
Aug 21, 2013 45.26 45.70 44.90 45.20 0 -0.18(-0.40%)
Aug 20, 2013 45.43 45.49 45.09 45.39 301,820 -0.13(-0.28%)
Aug 19, 2013 45.71 46.33 44.83 45.51 444,629 -0.94(-2.03%)
Aug 16, 2013 45.88 47.54 45.88 46.46 0 +0.34(+0.73%)
Aug 15, 2013 46.37 47.16 45.86 46.12 382,763 -0.84(-1.80%)
Aug 14, 2013 47.30 47.51 46.63 46.96 318,959 -0.38(-0.80%)
Aug 13, 2013 47.45 47.67 47.14 47.34 394,137 -0.23(-0.48%)
Aug 12, 2013 46.37 48.13 46.25 47.57 525,132 +1.11(+2.40%)
Aug 09, 2013 44.57 46.95 43.70 46.46 553,427 +1.92(+4.32%)
Aug 08, 2013 43.51 45.44 42.72 44.53 776,605 +1.89(+4.44%)
Aug 07, 2013 42.59 43.02 42.16 42.64 337,729 +0.07(+0.17%)
Aug 06, 2013 43.25 44.12 42.39 42.57 326,628 -0.65(-1.51%)
Aug 05, 2013 41.80 43.35 41.70 43.22 363,704 +1.44(+3.45%)
Aug 02, 2013 41.74 42.03 41.51 41.78 300,113 -0.24(-0.56%)
Aug 01, 2013 41.70 42.02 41.40 42.01 340,328 +0.53(+1.27%)
Jul 31, 2013 41.87 42.67 41.46 41.49 0 -0.21(-0.50%)
Jul 30, 2013 41.20 41.74 41.00 41.70 0 +0.76(+1.86%)
Jul 29, 2013 41.69 41.79 40.93 40.94 0 -0.75(-1.80%)
Jul 26, 2013 41.50 41.84 41.46 41.69 0 +0.09(+0.22%)
Jul 25, 2013 41.46 41.90 41.01 41.60 0 +0.13(+0.31%)
Jul 24, 2013 41.78 42.23 41.38 41.47 0 -0.09(-0.22%)
Jul 23, 2013 42.88 43.06 41.49 41.56 0 -1.05(-2.47%)
Jul 22, 2013 42.59 42.73 41.89 42.61 0 +0.63(+1.49%)
Jul 19, 2013 41.66 42.11 41.43 41.99 0 +0.21(+0.50%)
Jul 18, 2013 41.63 42.29 41.39 41.78 0 +0.29(+0.70%)
Jul 17, 2013 41.59 41.70 40.92 41.49 166,416 +0.16(+0.39%)
Jul 16, 2013 40.61 41.56 40.15 41.33 0 +0.84(+2.08%)
Jul 15, 2013 39.83 40.59 39.57 40.48 0 +0.79(+1.99%)
Jul 12, 2013 39.62 39.92 39.42 39.69 0 +0.15(+0.39%)
Jul 11, 2013 39.65 40.36 39.39 39.54 0 +0.34(+0.86%)
Jul 10, 2013 39.94 39.94 39.06 39.20 0 -0.63(-1.59%)
Jul 09, 2013 39.40 40.34 39.40 39.84 0 +0.60(+1.52%)
Jul 08, 2013 38.86 39.29 38.63 39.24 165,409 +0.55(+1.43%)
Jul 05, 2013 38.78 38.87 38.41 38.69 0 +0.44(+1.14%)
Jul 03, 2013 38.06 38.48 37.97 38.25 0 -0.04(-0.09%)
Jul 02, 2013 38.61 38.80 38.04 38.29 0 -0.42(-1.08%)
Jul 01, 2013 38.78 39.16 38.26 38.71 0 +0.17(+0.45%)
Jun 28, 2013 37.93 39.02 37.92 38.53 1,469,014 +1.54(+4.17%)
Jun 26, 2013 37.70 38.06 36.96 36.99 0 -0.34(-0.92%)
Jun 25, 2013 37.07 37.66 36.99 37.34 0 +0.55(+1.50%)
Jun 24, 2013 37.02 37.29 36.78 36.78 0 -0.43(-1.15%)
Jun 21, 2013 37.32 37.39 36.88 37.21 785,515 +0.09(+0.24%)
Jun 20, 2013 37.24 37.37 36.97 37.12 0 -0.63(-1.66%)
Jun 19, 2013 38.33 38.57 37.72 37.74 0 -0.48(-1.26%)
Jun 18, 2013 38.81 39.10 38.05 38.23 0 -0.60(-1.54%)
Jun 17, 2013 38.71 39.37 38.52 38.82 0 +0.48(+1.25%)
Jun 14, 2013 38.45 38.57 37.97 38.34 0 -0.26(-0.68%)
Jun 13, 2013 37.71 38.63 37.41 38.61 244,107 +1.01(+2.68%)
Jun 12, 2013 38.02 38.02 37.46 37.60 165,535 -0.10(-0.26%)
Jun 11, 2013 37.50 38.00 37.23 37.70 234,659 -0.11(-0.29%)
Jun 10, 2013 37.64 37.90 37.22 37.81 0 +0.34(+0.90%)
Jun 07, 2013 37.69 37.69 36.88 37.47 0 +0.06(+0.17%)
Jun 06, 2013 37.00 37.47 36.80 37.41 452,291 +0.47(+1.28%)
Jun 05, 2013 37.10 37.24 36.65 36.94 0 -0.20(-0.54%)
Jun 04, 2013 37.13 37.26 36.51 37.14 0 +0.10(+0.27%)
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.