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 (%)
Feb 29, 2012	27.54	27.61	26.80	26.84	645,802	-0.54(-1.99%)
Feb 28, 2012	27.74	28.09	27.18	27.38	473,656	-0.37(-1.34%)
Feb 27, 2012	27.23	27.92	27.06	27.76	420,075	+0.38(+1.39%)
Feb 24, 2012	27.19	27.52	26.93	27.37	266,012	+0.08(+0.30%)
Feb 23, 2012	26.99	27.43	26.17	27.29	238,454	+0.21(+0.77%)
Feb 22, 2012	27.43	27.43	26.93	27.08	368,495	-0.31(-1.13%)
Feb 21, 2012	27.48	27.55	27.10	27.39	466,916	+0.01(+0.03%)
Feb 17, 2012	27.76	27.76	27.19	27.38	311,589	-0.24(-0.89%)
Feb 16, 2012	27.12	27.71	26.84	27.63	557,803	+0.49(+1.80%)
Feb 15, 2012	26.05	27.33	25.84	27.14	1,462,328	+0.34(+1.29%)
Feb 14, 2012	26.49	26.89	26.17	26.79	628,534	+0.22(+0.82%)
Feb 13, 2012	26.64	26.79	26.32	26.58	444,979	+0.23(+0.86%)
Feb 10, 2012	26.25	26.54	26.25	26.35	300,759	-0.20(-0.75%)
Feb 09, 2012	26.98	26.98	26.29	26.55	432,654	-0.49(-1.81%)
Feb 08, 2012	26.57	27.08	26.40	27.04	481,166	+0.42(+1.57%)
Feb 07, 2012	26.47	26.68	26.26	26.62	190,327	+0.17(+0.65%)
Feb 06, 2012	26.36	26.55	26.02	26.45	184,084	-0.02(-0.07%)
Feb 03, 2012	26.07	26.75	26.04	26.47	332,701	+0.74(+2.89%)
Feb 02, 2012	25.53	25.83	25.35	25.73	350,358	+0.31(+1.21%)

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.