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 (%)
Sep 30, 2015 65.32 65.91 64.58 65.74 429,934 +1.12(+1.74%)
Sep 29, 2015 64.65 65.49 64.01 64.61 301,420 -0.05(-0.07%)
Sep 28, 2015 66.08 66.16 64.06 64.66 271,686 -1.62(-2.45%)
Sep 25, 2015 66.01 66.33 65.00 66.28 456,263 +1.11(+1.71%)
Sep 24, 2015 64.53 65.22 64.20 65.17 292,194 +0.22(+0.34%)
Sep 23, 2015 64.61 65.28 64.14 64.95 194,283 +0.38(+0.59%)
Sep 22, 2015 64.86 65.03 64.05 64.57 322,588 -0.92(-1.40%)
Sep 21, 2015 65.85 66.23 64.98 65.49 252,778 +0.32(+0.50%)
Sep 18, 2015 65.41 66.04 64.92 65.16 440,823 -0.40(-0.61%)
Sep 17, 2015 65.43 66.54 65.11 65.56 155,795 -0.04(-0.06%)
Sep 16, 2015 64.53 65.76 64.15 65.60 251,333 +1.09(+1.70%)
Sep 15, 2015 64.12 64.77 63.91 64.50 159,417 +0.42(+0.65%)
Sep 14, 2015 64.58 64.61 63.86 64.09 271,954 -0.46(-0.72%)
Sep 11, 2015 62.70 64.61 62.69 64.55 272,642 +1.51(+2.40%)
Sep 10, 2015 62.71 63.28 62.56 63.04 282,664 +0.15(+0.24%)
Sep 09, 2015 63.90 64.19 62.81 62.89 151,210 -0.70(-1.09%)
Sep 08, 2015 62.90 63.63 62.46 63.58 207,149 +1.49(+2.41%)
Sep 04, 2015 62.22 62.09 62.09 62.09 139,248 -1.06(-1.67%)
Sep 03, 2015 62.14 63.55 61.93 63.15 390,636 +1.14(+1.84%)
Sep 02, 2015 62.96 62.96 61.43 62.01 437,656 +0.03(+0.04%)
Sep 01, 2015 63.12 64.31 61.78 61.98 378,425 -2.58(-4.00%)
Aug 31, 2015 64.18 64.64 63.62 64.56 322,938 -0.12(-0.19%)
Aug 28, 2015 63.74 64.88 63.22 64.68 277,122 +0.46(+0.72%)
Aug 27, 2015 63.47 64.28 62.88 64.22 277,140 +1.46(+2.32%)
Aug 26, 2015 62.70 62.89 60.51 62.76 522,350 +1.48(+2.42%)
Aug 25, 2015 63.51 64.00 61.14 61.27 307,635 -0.01(-0.02%)
Aug 24, 2015 61.32 64.64 59.61 61.28 563,138 -3.26(-5.05%)
Aug 21, 2015 64.65 66.54 63.94 64.54 307,576 -1.42(-2.15%)
Aug 20, 2015 67.12 67.45 65.88 65.96 252,373 -1.76(-2.60%)
Aug 19, 2015 67.43 68.20 66.50 67.72 131,674 -0.06(-0.10%)
Aug 18, 2015 68.30 68.59 67.57 67.79 224,678 -0.66(-0.96%)
Aug 17, 2015 67.31 69.07 66.82 68.45 295,919 +0.48(+0.71%)
Aug 14, 2015 67.35 68.07 66.98 67.96 197,833 +0.34(+0.51%)
Aug 13, 2015 68.18 68.18 67.41 67.62 185,706 -0.61(-0.89%)
Aug 12, 2015 68.14 68.40 67.23 68.23 223,424 -0.50(-0.73%)
Aug 11, 2015 68.95 69.65 68.24 68.73 255,490 -0.69(-1.00%)
Aug 10, 2015 69.03 69.87 68.71 69.42 428,128 +0.94(+1.38%)
Aug 07, 2015 67.62 68.64 66.58 68.48 238,348 +0.39(+0.57%)
Aug 06, 2015 68.54 69.22 67.18 68.09 507,122 -0.55(-0.79%)
Aug 05, 2015 66.23 68.79 65.19 68.63 883,192 +4.21(+6.54%)
Aug 04, 2015 64.35 64.89 63.80 64.42 187,867 -0.08(-0.13%)
Aug 03, 2015 65.16 65.49 63.81 64.50 226,318 -0.55(-0.84%)
Jul 31, 2015 64.72 65.66 64.43 65.05 313,667 +0.46(+0.72%)
Jul 30, 2015 63.46 64.71 62.99 64.59 290,171 +0.77(+1.20%)
Jul 29, 2015 62.85 63.95 62.50 63.82 225,324 +0.94(+1.50%)
Jul 28, 2015 62.85 63.08 61.32 62.88 239,589 +0.40(+0.64%)
Jul 27, 2015 62.53 62.72 61.77 62.48 205,654 -0.50(-0.79%)
Jul 24, 2015 63.72 64.37 62.56 62.98 140,756 -0.89(-1.39%)
Jul 23, 2015 64.76 64.99 63.55 63.87 188,239 -0.71(-1.10%)
Jul 22, 2015 63.79 64.58 63.59 64.58 152,998 +0.43(+0.66%)
Jul 21, 2015 64.72 65.09 63.70 64.15 138,358 -0.68(-1.05%)
Jul 20, 2015 64.90 65.02 64.13 64.84 197,443 +0.28(+0.43%)
Jul 17, 2015 64.23 65.14 64.23 64.56 153,137 +0.50(+0.78%)
Jul 16, 2015 64.15 64.56 63.87 64.06 216,501 +0.29(+0.45%)
Jul 15, 2015 63.38 64.05 62.84 63.77 181,422 +0.26(+0.41%)
Jul 14, 2015 62.43 63.64 62.01 63.51 206,229 +1.13(+1.81%)
Jul 13, 2015 62.30 63.02 62.22 62.39 326,902 +0.64(+1.03%)
Jul 10, 2015 61.62 61.81 60.81 61.75 189,086 +0.82(+1.35%)
Jul 09, 2015 61.19 61.53 60.10 60.93 240,716 +0.37(+0.61%)
Jul 08, 2015 60.58 61.10 60.18 60.56 304,601 -0.43(-0.70%)
Jul 07, 2015 61.64 61.64 59.91 60.98 425,843 -0.63(-1.02%)
Jul 06, 2015 61.48 62.32 61.08 61.61 188,008 -0.42(-0.69%)
Jul 02, 2015 62.94 62.04 62.04 62.04 183,014 -0.80(-1.28%)
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.