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 (%)
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%)

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.