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 (%)
Mar 31, 2016 57.16 58.71 56.90 57.63 625,470 +0.55(+0.97%)
Mar 30, 2016 57.53 58.10 56.17 57.07 570,801 -0.21(-0.36%)
Mar 29, 2016 55.96 57.74 55.74 57.28 600,097 +1.13(+2.02%)
Mar 28, 2016 55.48 56.76 55.31 56.15 597,869 +0.64(+1.15%)
Mar 24, 2016 55.33 55.51 55.51 55.51 374,658 +0.09(+0.17%)
Mar 23, 2016 56.19 56.19 55.30 55.42 513,236 -0.66(-1.17%)
Mar 22, 2016 56.58 57.55 56.01 56.07 672,950 -1.25(-2.19%)
Mar 21, 2016 56.89 58.53 56.89 57.33 801,026 +0.21(+0.36%)
Mar 18, 2016 56.20 57.63 55.21 57.12 1,281,033 +1.12(+2.01%)
Mar 17, 2016 55.38 56.38 54.77 56.00 847,683 +0.83(+1.51%)
Mar 16, 2016 53.64 55.35 53.64 55.16 1,036,229 +1.27(+2.36%)
Mar 15, 2016 54.55 54.92 53.35 53.89 1,210,983 -1.14(-2.07%)
Mar 14, 2016 53.87 55.95 53.27 55.03 1,943,919 +0.65(+1.19%)
Mar 11, 2016 53.97 56.36 52.03 54.39 6,297,902 +1.14(+2.14%)
Mar 10, 2016 66.36 66.37 51.87 53.25 11,364,043 -13.19(-19.85%)
Mar 09, 2016 67.62 67.62 64.45 66.43 1,485,755 -0.80(-1.18%)
Mar 08, 2016 67.23 68.13 66.89 67.23 620,553 -0.61(-0.90%)
Mar 07, 2016 68.27 69.61 67.34 67.84 606,429 -1.64(-2.36%)
Mar 04, 2016 68.77 69.94 67.93 69.47 465,134 +0.67(+0.98%)
Mar 03, 2016 68.94 69.03 66.39 68.80 592,730 -0.15(-0.22%)
Mar 02, 2016 70.12 70.28 67.89 68.95 466,399 -1.38(-1.96%)
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.