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 28, 2014	46.81	47.30	46.38	46.59	410,760	-0.10(-0.21%)
Feb 27, 2014	45.93	46.77	45.64	46.69	339,202	+0.74(+1.62%)
Feb 26, 2014	46.06	46.58	45.73	45.95	361,040	+0.34(+0.76%)
Feb 25, 2014	44.59	45.88	44.34	45.60	623,500	+0.96(+2.15%)
Feb 24, 2014	44.49	44.92	44.29	44.64	265,715	+0.27(+0.61%)
Feb 21, 2014	45.26	45.32	44.17	44.37	384,868	-0.61(-1.35%)
Feb 20, 2014	44.59	45.49	44.54	44.98	696,058	+0.34(+0.77%)
Feb 19, 2014	45.02	45.79	44.50	44.63	651,803	-0.68(-1.50%)
Feb 18, 2014	44.82	45.88	44.65	45.31	967,591	+0.84(+1.90%)
Feb 14, 2014	46.34	44.47	44.47	44.47	2,264,328	+2.01(+4.74%)
Feb 13, 2014	41.19	42.78	40.84	42.46	422,109	+0.79(+1.89%)
Feb 12, 2014	42.10	42.49	41.13	41.67	254,962	-0.48(-1.14%)
Feb 11, 2014	41.44	42.39	41.20	42.15	421,791	+0.81(+1.95%)
Feb 10, 2014	41.46	41.70	40.93	41.34	245,541	-0.28(-0.68%)
Feb 07, 2014	41.23	41.70	40.66	41.62	242,389	+0.61(+1.48%)
Feb 06, 2014	39.16	41.13	39.16	41.02	425,071	+2.00(+5.13%)
Feb 05, 2014	39.53	39.92	38.54	39.01	341,721	-0.74(-1.87%)
Feb 04, 2014	40.01	40.19	37.25	39.76	356,000	-0.15(-0.39%)

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.