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 (%)
May 31, 2016 63.38 63.77 62.52 63.01 613,603 -0.02(-0.03%)
May 27, 2016 62.40 63.03 63.03 63.03 300,693 +0.83(+1.33%)
May 26, 2016 61.71 62.40 61.25 62.20 437,001 +0.81(+1.32%)
May 25, 2016 61.91 61.91 61.00 61.39 320,958 -0.40(-0.64%)
May 24, 2016 60.08 62.01 60.08 61.78 369,575 +2.10(+3.52%)
May 23, 2016 59.93 60.28 59.55 59.69 310,700 -0.02(-0.03%)
May 20, 2016 59.18 60.02 58.53 59.70 325,384 +0.96(+1.63%)
May 19, 2016 59.23 59.70 58.29 58.74 335,196 -0.95(-1.59%)
May 18, 2016 58.57 59.80 57.95 59.70 400,635 +1.15(+1.96%)
May 17, 2016 58.89 59.57 58.46 58.55 334,694 -0.65(-1.10%)
May 16, 2016 58.59 59.52 58.06 59.20 350,880 +0.65(+1.12%)
May 13, 2016 59.80 59.80 58.07 58.54 559,349 -1.07(-1.79%)
May 12, 2016 60.99 60.99 58.61 59.61 706,444 -1.01(-1.67%)
May 11, 2016 61.64 61.64 60.37 60.62 431,887 -0.94(-1.52%)
May 10, 2016 60.01 61.61 59.81 61.56 402,563 +1.92(+3.22%)
May 09, 2016 60.33 60.71 59.58 59.64 536,578 -0.83(-1.38%)
May 06, 2016 60.07 61.87 58.79 60.47 794,752 +1.38(+2.34%)
May 05, 2016 58.95 59.62 58.27 59.09 811,761 +0.16(+0.27%)
May 04, 2016 59.02 59.46 58.36 58.93 639,529 -0.53(-0.90%)
May 03, 2016 59.63 59.90 58.74 59.46 731,266 -0.51(-0.86%)
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.