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 (%)
Jun 28, 2013	37.93	39.02	37.92	38.53	1,469,014	+1.54(+4.17%)
Jun 26, 2013	37.70	38.06	36.96	36.99	0	-0.34(-0.92%)
Jun 25, 2013	37.07	37.66	36.99	37.34	0	+0.55(+1.50%)
Jun 24, 2013	37.02	37.29	36.78	36.78	0	-0.43(-1.15%)
Jun 21, 2013	37.32	37.39	36.88	37.21	785,515	+0.09(+0.24%)
Jun 20, 2013	37.24	37.37	36.97	37.12	0	-0.63(-1.66%)
Jun 19, 2013	38.33	38.57	37.72	37.74	0	-0.48(-1.26%)
Jun 18, 2013	38.81	39.10	38.05	38.23	0	-0.60(-1.54%)
Jun 17, 2013	38.71	39.37	38.52	38.82	0	+0.48(+1.25%)
Jun 14, 2013	38.45	38.57	37.97	38.34	0	-0.26(-0.68%)
Jun 13, 2013	37.71	38.63	37.41	38.61	244,107	+1.01(+2.68%)
Jun 12, 2013	38.02	38.02	37.46	37.60	165,535	-0.10(-0.26%)
Jun 11, 2013	37.50	38.00	37.23	37.70	234,659	-0.11(-0.29%)
Jun 10, 2013	37.64	37.90	37.22	37.81	0	+0.34(+0.90%)
Jun 07, 2013	37.69	37.69	36.88	37.47	0	+0.06(+0.17%)
Jun 06, 2013	37.00	37.47	36.80	37.41	452,291	+0.47(+1.28%)
Jun 05, 2013	37.10	37.24	36.65	36.94	0	-0.20(-0.54%)
Jun 04, 2013	37.13	37.26	36.51	37.14	0	+0.10(+0.27%)

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.