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 29, 2014 48.31 48.70 48.70 48.70 182,071 +0.64(+1.33%)
Aug 28, 2014 48.34 48.69 47.79 48.06 181,616 -0.33(-0.68%)
Aug 27, 2014 48.00 48.70 48.00 48.39 302,998 +0.28(+0.59%)
Aug 26, 2014 48.50 48.72 47.91 48.11 315,764 -0.27(-0.56%)
Aug 25, 2014 48.54 48.54 47.93 48.38 203,416 -0.05(-0.11%)
Aug 22, 2014 48.80 48.87 48.37 48.44 142,101 -0.33(-0.67%)
Aug 21, 2014 48.47 48.99 47.76 48.77 505,708 +0.36(+0.73%)
Aug 20, 2014 48.55 48.55 47.92 48.41 220,230 -0.29(-0.60%)
Aug 19, 2014 48.89 48.91 48.59 48.70 266,997 -0.06(-0.13%)
Aug 18, 2014 48.99 49.04 48.42 48.77 319,393 +0.10(+0.21%)
Aug 15, 2014 48.82 48.82 48.25 48.67 567,431 +0.15(+0.32%)
Aug 14, 2014 48.33 48.68 48.09 48.51 636,069 +0.07(+0.15%)
Aug 13, 2014 47.54 48.50 47.47 48.44 480,682 +0.84(+1.77%)
Aug 12, 2014 47.43 47.82 47.04 47.60 555,805 -0.02(-0.04%)
Aug 11, 2014 46.89 47.95 46.59 47.62 401,149 +1.03(+2.22%)
Aug 08, 2014 45.99 46.94 45.99 46.58 360,505 +0.49(+1.06%)
Aug 07, 2014 45.85 46.29 45.53 46.09 392,949 +0.22(+0.48%)
Aug 06, 2014 44.33 46.74 43.56 45.87 944,039 +0.39(+0.85%)
Aug 05, 2014 44.87 45.63 44.22 45.49 575,485 +0.44(+0.99%)
Aug 04, 2014 44.79 45.30 43.96 45.04 379,581 +0.54(+1.22%)
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.