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 (%)
Oct 31, 2012 26.92 27.32 26.46 27.23 370,115 +0.52(+1.93%)
Oct 26, 2012 26.73 26.71 26.71 26.71 256,164 +0.06(+0.24%)
Oct 25, 2012 26.74 26.97 26.49 26.65 296,903 +0.14(+0.51%)
Oct 24, 2012 27.26 27.26 26.50 26.51 161,039 -0.59(-2.17%)
Oct 23, 2012 27.18 27.49 26.87 27.10 205,635 +0.24(+0.91%)
Oct 19, 2012 26.96 27.11 26.65 26.86 266,019 -0.24(-0.87%)
Oct 18, 2012 27.76 27.86 27.02 27.09 198,195 -0.64(-2.32%)
Oct 17, 2012 27.71 27.92 27.31 27.74 252,627 +0.08(+0.30%)
Oct 16, 2012 27.83 28.09 27.43 27.66 225,197 -0.14(-0.52%)
Oct 15, 2012 27.84 27.93 27.62 27.80 371,897 +0.03(+0.10%)
Oct 12, 2012 28.05 28.14 27.47 27.77 231,551 -0.33(-1.16%)
Oct 11, 2012 28.54 29.49 28.02 28.10 302,039 -0.27(-0.96%)
Oct 10, 2012 28.54 28.63 28.27 28.37 405,619 -0.17(-0.60%)
Oct 09, 2012 29.11 29.11 28.47 28.54 320,140 -0.63(-2.14%)
Oct 08, 2012 29.52 29.52 28.97 29.17 295,996 -0.82(-2.75%)
Oct 05, 2012 29.90 30.18 29.50 29.99 264,362 +0.18(+0.61%)
Oct 04, 2012 29.73 29.97 29.44 29.81 336,188 +0.08(+0.27%)
Oct 03, 2012 29.78 30.10 29.53 29.73 472,759 +0.02(+0.06%)
Oct 02, 2012 29.90 30.25 29.60 29.71 374,149 -0.01(-0.03%)
Oct 01, 2012 29.90 29.92 29.40 29.72 685,376 -0.03(-0.09%)
Sep 28, 2012 29.13 30.13 29.13 29.75 616,804 +0.43(+1.45%)
Sep 27, 2012 28.98 29.60 28.92 29.32 341,657 +0.34(+1.19%)
Sep 26, 2012 28.86 29.13 28.55 28.98 464,067 +0.12(+0.41%)
Sep 25, 2012 29.03 29.22 28.55 28.86 506,096 -0.10(-0.34%)
Sep 24, 2012 28.67 29.18 27.36 28.96 558,174 +0.27(+0.95%)
Sep 21, 2012 28.50 28.78 28.36 28.69 1,469,828 +0.50(+1.77%)
Sep 20, 2012 28.05 28.28 27.76 28.19 301,648 +0.06(+0.23%)
Sep 19, 2012 28.23 28.23 27.78 28.13 331,959 -0.05(-0.16%)
Sep 18, 2012 27.66 28.19 27.37 28.17 403,332 +0.57(+2.07%)
Sep 17, 2012 27.45 27.70 27.20 27.60 190,312 -0.03(-0.10%)
Sep 14, 2012 27.43 27.76 27.01 27.63 287,928 +0.26(+0.96%)
Sep 13, 2012 27.01 27.64 26.60 27.37 339,674 +0.48(+1.79%)
Sep 12, 2012 26.89 27.05 26.81 26.89 184,391 +0.08(+0.30%)
Sep 11, 2012 26.52 26.88 26.40 26.80 196,189 +0.32(+1.20%)
Sep 10, 2012 26.29 26.65 26.23 26.49 183,892 +0.16(+0.62%)
Sep 07, 2012 26.21 26.50 25.98 26.32 255,765 +0.24(+0.94%)
Sep 06, 2012 26.18 26.83 25.93 26.08 639,632 +0.05(+0.21%)
Sep 05, 2012 26.61 26.74 26.02 26.02 537,627 -0.70(-2.61%)
Sep 04, 2012 26.66 27.09 26.33 26.72 416,802 +0.01(+0.03%)
Aug 31, 2012 26.12 26.81 26.00 26.71 444,400 +0.80(+3.08%)
Aug 30, 2012 26.41 26.41 25.85 25.92 128,962 -0.51(-1.92%)
Aug 29, 2012 26.56 26.63 26.13 26.42 240,099 +0.59(+2.28%)
Aug 27, 2012 25.58 25.94 25.53 25.83 203,160 +0.34(+1.32%)
Aug 24, 2012 25.45 25.69 25.24 25.50 304,031 -0.09(-0.35%)
Aug 23, 2012 26.31 26.31 25.53 25.59 240,946 -0.63(-2.39%)
Aug 22, 2012 26.50 26.58 25.95 26.21 387,709 -0.25(-0.96%)
Aug 21, 2012 26.52 26.66 26.35 26.47 268,780 +0.07(+0.27%)
Aug 20, 2012 26.33 26.47 26.10 26.40 196,855 -0.06(-0.24%)
Aug 17, 2012 26.29 26.49 26.08 26.46 247,926 +0.05(+0.17%)
Aug 16, 2012 25.83 26.43 25.68 26.41 235,100 +0.56(+2.17%)
Aug 15, 2012 25.93 26.07 25.69 25.85 365,727 +0.00(+0.00%)
Aug 14, 2012 25.90 26.11 25.73 25.85 470,862 +0.10(+0.39%)
Aug 13, 2012 25.61 25.76 25.13 25.75 470,320 +0.27(+1.07%)
Aug 10, 2012 26.04 26.04 25.43 25.48 472,269 -0.56(-2.16%)
Aug 09, 2012 26.11 26.27 25.84 26.04 159,284 -0.29(-1.10%)
Aug 08, 2012 26.65 26.69 26.12 26.33 291,770 -0.37(-1.39%)
Aug 07, 2012 27.03 27.08 26.66 26.70 317,202 -0.14(-0.51%)
Aug 06, 2012 26.98 27.18 26.64 26.84 361,870 -0.04(-0.13%)
Aug 03, 2012 27.04 27.19 26.69 26.88 433,231 +0.09(+0.34%)
Aug 02, 2012 26.69 27.51 26.20 26.79 703,955 -0.31(-1.14%)
Aug 01, 2012 27.32 27.46 27.09 27.09 547,863 -0.04(-0.13%)
Jul 31, 2012 27.03 27.41 26.91 27.13 450,713 +0.15(+0.57%)
Jul 30, 2012 26.97 27.01 26.86 26.98 297,886 +0.10(+0.37%)
Jul 27, 2012 27.19 27.26 26.74 26.88 611,621 -0.23(-0.84%)
Jul 26, 2012 27.08 27.18 26.79 27.10 528,583 +0.34(+1.29%)
Jul 25, 2012 26.95 26.97 26.57 26.76 541,710 -0.12(-0.44%)
Jul 24, 2012 26.86 26.90 26.47 26.88 445,364 +0.04(+0.13%)
Jul 23, 2012 26.46 26.88 26.13 26.84 493,771 +0.18(+0.68%)
Jul 20, 2012 26.60 27.04 26.48 26.66 389,551 -0.14(-0.51%)
Jul 19, 2012 26.85 27.00 26.66 26.79 344,993 +0.01(+0.03%)
Jul 18, 2012 26.65 26.96 26.40 26.79 333,246 +0.14(+0.51%)
Jul 17, 2012 25.95 26.73 25.91 26.65 698,807 +0.84(+3.27%)
Jul 16, 2012 25.63 26.65 24.73 25.81 1,892,103 +2.03(+8.54%)
Jul 13, 2012 23.43 23.82 23.34 23.78 150,033 +0.45(+1.94%)
Jul 12, 2012 23.36 23.45 23.11 23.32 189,477 -0.10(-0.43%)
Jul 11, 2012 23.56 23.56 23.32 23.42 296,802 -0.13(-0.54%)
Jul 10, 2012 23.79 24.10 23.43 23.55 189,209 -0.12(-0.50%)
Jul 09, 2012 23.79 23.82 23.41 23.67 439,466 -0.13(-0.53%)
Jul 06, 2012 24.17 24.22 23.52 23.79 240,905 -0.53(-2.20%)
Jul 05, 2012 24.29 24.44 23.89 24.33 449,270 +0.04(+0.15%)
Jul 03, 2012 23.98 24.29 23.85 24.29 153,893 +0.42(+1.75%)
Jul 02, 2012 24.08 24.16 23.51 23.88 714,592 -0.07(-0.30%)
Jun 29, 2012 23.87 24.23 23.56 23.95 293,481 +0.44(+1.89%)
Jun 28, 2012 23.66 23.84 23.33 23.50 333,675 -0.23(-0.96%)
Jun 27, 2012 23.69 23.79 23.57 23.73 294,374 +0.25(+1.08%)
Jun 26, 2012 23.33 23.59 23.32 23.48 370,652 +0.24(+1.01%)
Jun 25, 2012 22.82 23.27 22.82 23.24 425,982 +0.20(+0.87%)
Jun 22, 2012 22.72 23.07 22.62 23.04 673,390 +0.38(+1.68%)
Jun 21, 2012 23.19 23.29 22.60 22.66 514,786 -0.57(-2.46%)
Jun 20, 2012 23.13 23.31 22.91 23.23 312,700 +0.03(+0.12%)
Jun 19, 2012 22.83 23.38 22.68 23.21 289,761 +0.44(+1.95%)
Jun 18, 2012 22.43 22.80 22.33 22.76 291,492 +0.27(+1.21%)
Jun 15, 2012 22.21 22.52 22.18 22.49 520,752 +0.29(+1.31%)
Jun 14, 2012 22.04 22.23 21.91 22.20 271,639 +0.19(+0.87%)
Jun 13, 2012 21.71 22.29 21.71 22.01 459,335 +0.27(+1.25%)
Jun 12, 2012 21.79 21.85 21.65 21.74 263,211 +0.06(+0.27%)
Jun 11, 2012 21.95 21.95 21.67 21.68 443,285 -0.12(-0.56%)
Jun 08, 2012 21.85 22.06 21.76 21.80 159,866 -0.15(-0.66%)
Jun 07, 2012 22.08 22.46 21.89 21.95 303,219 +0.05(+0.25%)
Jun 06, 2012 21.86 22.13 21.75 21.89 431,555 +0.14(+0.63%)
Jun 05, 2012 21.77 21.95 21.71 21.75 277,645 -0.17(-0.79%)
Jun 04, 2012 21.85 21.96 21.68 21.93 472,967 +0.12(+0.54%)
Jun 01, 2012 21.64 22.06 21.59 21.81 524,754 -0.12(-0.54%)
May 31, 2012 21.85 22.04 21.66 21.93 525,877 +0.14(+0.67%)
May 30, 2012 22.09 22.18 21.74 21.78 324,171 -0.48(-2.16%)
May 29, 2012 22.21 22.43 22.04 22.26 346,433 +0.23(+1.03%)
May 25, 2012 21.98 22.07 21.82 22.04 325,101 +0.03(+0.12%)
May 24, 2012 21.75 22.04 21.73 22.01 432,274 +0.21(+0.96%)
May 23, 2012 21.57 21.86 21.42 21.80 675,728 +0.16(+0.75%)
May 22, 2012 21.95 22.20 21.52 21.64 794,560 -0.30(-1.36%)
May 21, 2012 21.44 21.96 21.36 21.94 412,031 +0.53(+2.46%)
May 18, 2012 21.49 21.80 21.35 21.41 476,038 -0.14(-0.63%)
May 17, 2012 21.91 22.02 21.54 21.55 436,709 -0.29(-1.33%)
May 16, 2012 22.31 22.36 21.80 21.84 487,349 -0.34(-1.51%)
May 15, 2012 22.13 22.42 21.95 22.17 244,194 +0.01(+0.04%)
May 14, 2012 22.28 22.38 22.02 22.16 327,661 -0.44(-1.96%)
May 11, 2012 22.71 22.83 22.56 22.61 343,224 -0.14(-0.60%)
May 10, 2012 22.82 22.92 22.67 22.74 301,400 +0.02(+0.08%)
May 09, 2012 22.80 22.91 22.67 22.72 527,439 -0.28(-1.22%)
May 08, 2012 23.18 23.27 22.96 23.01 750,443 -0.34(-1.44%)
May 07, 2012 23.72 23.85 23.22 23.34 834,886 -0.46(-1.94%)
May 04, 2012 23.83 24.47 23.43 23.80 1,394,535 +0.63(+2.74%)
May 03, 2012 23.39 23.48 23.03 23.17 996,037 -0.14(-0.62%)
May 02, 2012 23.43 23.44 23.07 23.31 799,786 -0.13(-0.54%)
May 01, 2012 23.54 23.62 23.27 23.44 848,427 +0.03(+0.12%)
Apr 30, 2012 23.06 23.69 22.92 23.41 1,085,807 +0.35(+1.53%)
Apr 27, 2012 22.93 23.28 22.90 23.06 887,765 +0.16(+0.71%)
Apr 26, 2012 23.08 23.25 22.90 22.90 388,558 -0.18(-0.79%)
Apr 25, 2012 23.30 23.54 22.99 23.08 411,246 +0.07(+0.32%)
Apr 24, 2012 22.91 23.11 22.89 23.01 325,951 +0.07(+0.32%)
Apr 23, 2012 23.11 23.12 22.76 22.93 394,500 -0.45(-1.94%)
Apr 20, 2012 23.50 23.53 23.30 23.39 478,228 +0.13(+0.55%)
Apr 19, 2012 23.39 23.50 23.01 23.26 272,844 -0.11(-0.47%)
Apr 18, 2012 23.63 23.63 23.25 23.37 522,073 -0.33(-1.38%)
Apr 17, 2012 23.58 23.96 23.58 23.69 314,158 +0.23(+0.97%)
Apr 16, 2012 23.70 23.76 23.44 23.47 286,608 -0.05(-0.23%)
Apr 13, 2012 23.77 23.79 23.49 23.52 251,839 -0.26(-1.10%)
Apr 12, 2012 23.81 23.89 23.68 23.79 521,642 +0.00(+0.00%)
Apr 11, 2012 24.07 24.30 23.72 23.79 927,888 -0.09(-0.38%)
Apr 10, 2012 24.10 24.11 23.83 23.88 520,998 -0.15(-0.64%)
Apr 09, 2012 24.18 24.43 23.86 24.03 383,371 -0.42(-1.71%)
Apr 05, 2012 24.52 24.61 24.29 24.45 919,770 -0.12(-0.48%)
Apr 04, 2012 25.05 25.13 24.47 24.56 706,983 -0.63(-2.52%)
Apr 03, 2012 25.71 25.78 25.11 25.20 420,664 -0.50(-1.94%)
Apr 02, 2012 26.11 26.12 25.34 25.70 726,344 -0.30(-1.15%)
Mar 30, 2012 26.53 26.53 25.95 26.00 370,724 -0.29(-1.10%)
Mar 29, 2012 26.92 26.92 26.02 26.29 510,200 -0.73(-2.68%)
Mar 28, 2012 27.19 27.30 26.92 27.01 352,662 -0.18(-0.67%)
Mar 27, 2012 27.83 27.85 27.18 27.19 630,789 -0.51(-1.83%)
Mar 26, 2012 27.58 27.91 27.41 27.70 508,603 +0.31(+1.13%)
Mar 23, 2012 27.49 27.63 27.19 27.39 278,864 -0.10(-0.36%)
Mar 22, 2012 27.19 27.49 26.91 27.49 179,114 +0.05(+0.20%)
Mar 21, 2012 27.53 27.57 27.23 27.44 181,407 -0.03(-0.10%)
Mar 20, 2012 27.49 27.61 27.23 27.47 207,725 -0.22(-0.79%)
Mar 19, 2012 27.28 27.91 27.19 27.68 300,207 +0.37(+1.36%)
Mar 16, 2012 27.31 27.41 27.15 27.31 371,453 +0.12(+0.43%)
Mar 15, 2012 27.25 27.30 27.11 27.19 220,831 +0.04(+0.13%)
Mar 14, 2012 27.41 27.53 27.08 27.16 295,992 -0.17(-0.63%)
Mar 13, 2012 27.42 27.58 27.15 27.33 384,817 +0.15(+0.57%)
Mar 12, 2012 27.50 27.64 27.10 27.18 295,807 -0.19(-0.70%)
Mar 09, 2012 27.24 27.59 27.20 27.37 279,488 +0.19(+0.70%)
Mar 08, 2012 27.25 27.28 26.82 27.18 374,708 +0.13(+0.47%)
Mar 07, 2012 26.93 27.24 26.79 27.05 568,992 +0.30(+1.12%)
Mar 06, 2012 26.84 27.09 26.69 26.75 420,645 -0.28(-1.04%)
Mar 05, 2012 26.64 27.12 26.51 27.03 657,378 +0.26(+0.98%)
Mar 02, 2012 27.11 27.28 26.58 26.77 480,252 -0.27(-1.01%)
Mar 01, 2012 27.05 27.38 26.43 27.04 576,455 +0.20(+0.74%)
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%)
Feb 01, 2012 24.66 25.52 24.46 25.42 906,371 +0.98(+4.01%)
Jan 31, 2012 24.62 24.89 24.37 24.44 1,141,518 +0.01(+0.04%)
Jan 30, 2012 24.68 24.92 24.04 24.43 556,555 -0.37(-1.50%)
Jan 27, 2012 25.01 26.03 24.71 24.80 426,520 -0.22(-0.87%)
Jan 26, 2012 25.21 25.53 24.95 25.02 302,883 -0.07(-0.29%)
Jan 25, 2012 25.22 25.40 25.01 25.09 310,351 -0.07(-0.29%)
Jan 24, 2012 25.22 25.22 25.00 25.16 223,445 -0.07(-0.29%)
Jan 23, 2012 25.24 25.34 24.77 25.24 127,517 +0.09(+0.36%)
Jan 20, 2012 25.43 25.45 25.10 25.14 380,486 -0.19(-0.75%)
Jan 19, 2012 25.25 25.61 25.24 25.34 197,086 +0.27(+1.09%)
Jan 18, 2012 25.14 25.26 25.00 25.06 244,198 +0.00(+0.00%)
Jan 17, 2012 25.04 25.33 24.95 25.06 581,063 +0.33(+1.32%)
Jan 13, 2012 25.13 25.38 24.62 24.74 301,979 -0.60(-2.36%)
Jan 12, 2012 25.63 25.72 25.14 25.34 250,606 -0.15(-0.60%)
Jan 11, 2012 25.33 25.61 24.84 25.49 478,129 +0.19(+0.75%)
Jan 10, 2012 25.58 26.24 25.27 25.30 393,836 -0.06(-0.25%)
Jan 09, 2012 25.92 26.02 25.35 25.36 347,917 -0.45(-1.76%)
Jan 06, 2012 26.07 26.45 25.79 25.82 402,113 -0.31(-1.18%)
Jan 05, 2012 25.64 26.16 25.37 26.12 509,355 +0.51(+1.98%)
Jan 04, 2012 26.00 26.00 25.46 25.62 686,739 +0.11(+0.43%)
Dec 30, 2011 25.65 25.70 25.46 25.51 234,817 -0.09(-0.35%)
Dec 29, 2011 25.41 25.70 25.11 25.60 219,837 +0.22(+0.86%)
Dec 28, 2011 25.61 25.64 25.22 25.38 243,539 -0.27(-1.06%)
Dec 27, 2011 25.50 25.74 25.30 25.65 226,951 +0.22(+0.86%)
Dec 23, 2011 25.50 25.50 25.26 25.43 207,411 +0.32(+1.26%)
Dec 21, 2011 25.05 25.14 24.66 25.12 521,975 +0.05(+0.18%)
Dec 20, 2011 24.52 25.11 24.36 25.07 520,503 +0.90(+3.71%)
Dec 19, 2011 23.92 24.40 23.92 24.18 584,802 +0.31(+1.29%)
Dec 16, 2011 23.72 24.04 23.61 23.87 1,093,159 +0.26(+1.11%)
Dec 15, 2011 23.81 24.01 23.53 23.60 432,389 +0.01(+0.04%)
Dec 14, 2011 23.85 24.10 23.57 23.59 557,568 -0.50(-2.07%)
Dec 13, 2011 24.09 24.25 23.84 24.09 670,382 +0.13(+0.53%)
Dec 12, 2011 24.27 24.55 23.87 23.97 636,566 -0.61(-2.47%)
Dec 09, 2011 23.91 24.80 23.58 24.57 937,682 +0.62(+2.57%)
Dec 08, 2011 23.85 25.02 23.85 23.96 455,532 -0.02(-0.08%)
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.