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 30, 2015 71.86 72.30 71.29 71.95 357,466 +0.14(+0.19%)
Oct 29, 2015 71.76 72.24 71.45 71.81 278,108 -0.41(-0.57%)
Oct 28, 2015 70.33 72.24 69.98 72.22 386,473 +2.00(+2.85%)
Oct 27, 2015 69.90 70.35 69.80 70.22 288,319 -0.10(-0.15%)
Oct 26, 2015 69.88 70.52 69.56 70.32 347,619 +0.31(+0.44%)
Oct 23, 2015 69.98 70.33 69.31 70.01 322,504 +0.84(+1.22%)
Oct 22, 2015 67.39 69.23 67.18 69.17 315,845 +2.07(+3.08%)
Oct 21, 2015 68.75 68.75 66.79 67.10 255,768 -1.28(-1.87%)
Oct 20, 2015 68.94 69.11 68.14 68.38 215,732 -0.65(-0.94%)
Oct 19, 2015 68.44 70.21 68.26 69.03 436,361 +0.37(+0.54%)
Oct 16, 2015 68.66 69.08 68.37 68.66 332,274 +0.03(+0.04%)
Oct 15, 2015 69.36 69.44 67.84 68.63 684,218 -0.72(-1.04%)
Oct 14, 2015 71.30 71.44 69.34 69.36 564,601 -1.86(-2.62%)
Oct 13, 2015 72.51 73.02 71.17 71.22 218,682 -1.36(-1.88%)
Oct 12, 2015 72.38 72.80 71.97 72.58 225,772 +0.64(+0.89%)
Oct 09, 2015 71.65 72.33 71.65 71.94 271,729 +0.12(+0.17%)
Oct 08, 2015 71.46 72.47 71.18 71.82 299,919 +0.06(+0.09%)
Oct 07, 2015 71.05 71.81 70.14 71.76 466,455 +1.13(+1.60%)
Oct 06, 2015 69.71 70.84 67.74 70.63 513,243 +1.10(+1.59%)
Oct 05, 2015 67.32 69.75 67.23 69.52 460,143 +3.19(+4.81%)
Oct 02, 2015 63.98 66.33 63.11 66.33 266,572 +1.69(+2.61%)
Oct 01, 2015 65.63 65.73 64.16 64.64 329,975 -1.09(-1.67%)
Sep 30, 2015 65.32 65.91 64.58 65.74 429,934 +1.12(+1.74%)
Sep 29, 2015 64.65 65.49 64.01 64.61 301,420 -0.05(-0.07%)
Sep 28, 2015 66.08 66.16 64.06 64.66 271,686 -1.62(-2.45%)
Sep 25, 2015 66.01 66.33 65.00 66.28 456,263 +1.11(+1.71%)
Sep 24, 2015 64.53 65.22 64.20 65.17 292,194 +0.22(+0.34%)
Sep 23, 2015 64.61 65.28 64.14 64.95 194,283 +0.38(+0.59%)
Sep 22, 2015 64.86 65.03 64.05 64.57 322,588 -0.92(-1.40%)
Sep 21, 2015 65.85 66.23 64.98 65.49 252,778 +0.32(+0.50%)
Sep 18, 2015 65.41 66.04 64.92 65.16 440,823 -0.40(-0.61%)
Sep 17, 2015 65.43 66.54 65.11 65.56 155,795 -0.04(-0.06%)
Sep 16, 2015 64.53 65.76 64.15 65.60 251,333 +1.09(+1.70%)
Sep 15, 2015 64.12 64.77 63.91 64.50 159,417 +0.42(+0.65%)
Sep 14, 2015 64.58 64.61 63.86 64.09 271,954 -0.46(-0.72%)
Sep 11, 2015 62.70 64.61 62.69 64.55 272,642 +1.51(+2.40%)
Sep 10, 2015 62.71 63.28 62.56 63.04 282,664 +0.15(+0.24%)
Sep 09, 2015 63.90 64.19 62.81 62.89 151,210 -0.70(-1.09%)
Sep 08, 2015 62.90 63.63 62.46 63.58 207,149 +1.49(+2.41%)
Sep 04, 2015 62.22 62.09 62.09 62.09 139,248 -1.06(-1.67%)
Sep 03, 2015 62.14 63.55 61.93 63.15 390,636 +1.14(+1.84%)
Sep 02, 2015 62.96 62.96 61.43 62.01 437,656 +0.03(+0.04%)
Sep 01, 2015 63.12 64.31 61.78 61.98 378,425 -2.58(-4.00%)
Aug 31, 2015 64.18 64.64 63.62 64.56 322,938 -0.12(-0.19%)
Aug 28, 2015 63.74 64.88 63.22 64.68 277,122 +0.46(+0.72%)
Aug 27, 2015 63.47 64.28 62.88 64.22 277,140 +1.46(+2.32%)
Aug 26, 2015 62.70 62.89 60.51 62.76 522,350 +1.48(+2.42%)
Aug 25, 2015 63.51 64.00 61.14 61.27 307,635 -0.01(-0.02%)
Aug 24, 2015 61.32 64.64 59.61 61.28 563,138 -3.26(-5.05%)
Aug 21, 2015 64.65 66.54 63.94 64.54 307,576 -1.42(-2.15%)
Aug 20, 2015 67.12 67.45 65.88 65.96 252,373 -1.76(-2.60%)
Aug 19, 2015 67.43 68.20 66.50 67.72 131,674 -0.06(-0.10%)
Aug 18, 2015 68.30 68.59 67.57 67.79 224,678 -0.66(-0.96%)
Aug 17, 2015 67.31 69.07 66.82 68.45 295,919 +0.48(+0.71%)
Aug 14, 2015 67.35 68.07 66.98 67.96 197,833 +0.34(+0.51%)
Aug 13, 2015 68.18 68.18 67.41 67.62 185,706 -0.61(-0.89%)
Aug 12, 2015 68.14 68.40 67.23 68.23 223,424 -0.50(-0.73%)
Aug 11, 2015 68.95 69.65 68.24 68.73 255,490 -0.69(-1.00%)
Aug 10, 2015 69.03 69.87 68.71 69.42 428,128 +0.94(+1.38%)
Aug 07, 2015 67.62 68.64 66.58 68.48 238,348 +0.39(+0.57%)
Aug 06, 2015 68.54 69.22 67.18 68.09 507,122 -0.55(-0.79%)
Aug 05, 2015 66.23 68.79 65.19 68.63 883,192 +4.21(+6.54%)
Aug 04, 2015 64.35 64.89 63.80 64.42 187,867 -0.08(-0.13%)
Aug 03, 2015 65.16 65.49 63.81 64.50 226,318 -0.55(-0.84%)
Jul 31, 2015 64.72 65.66 64.43 65.05 313,667 +0.46(+0.72%)
Jul 30, 2015 63.46 64.71 62.99 64.59 290,171 +0.77(+1.20%)
Jul 29, 2015 62.85 63.95 62.50 63.82 225,324 +0.94(+1.50%)
Jul 28, 2015 62.85 63.08 61.32 62.88 239,589 +0.40(+0.64%)
Jul 27, 2015 62.53 62.72 61.77 62.48 205,654 -0.50(-0.79%)
Jul 24, 2015 63.72 64.37 62.56 62.98 140,756 -0.89(-1.39%)
Jul 23, 2015 64.76 64.99 63.55 63.87 188,239 -0.71(-1.10%)
Jul 22, 2015 63.79 64.58 63.59 64.58 152,998 +0.43(+0.66%)
Jul 21, 2015 64.72 65.09 63.70 64.15 138,358 -0.68(-1.05%)
Jul 20, 2015 64.90 65.02 64.13 64.84 197,443 +0.28(+0.43%)
Jul 17, 2015 64.23 65.14 64.23 64.56 153,137 +0.50(+0.78%)
Jul 16, 2015 64.15 64.56 63.87 64.06 216,501 +0.29(+0.45%)
Jul 15, 2015 63.38 64.05 62.84 63.77 181,422 +0.26(+0.41%)
Jul 14, 2015 62.43 63.64 62.01 63.51 206,229 +1.13(+1.81%)
Jul 13, 2015 62.30 63.02 62.22 62.39 326,902 +0.64(+1.03%)
Jul 10, 2015 61.62 61.81 60.81 61.75 189,086 +0.82(+1.35%)
Jul 09, 2015 61.19 61.53 60.10 60.93 240,716 +0.37(+0.61%)
Jul 08, 2015 60.58 61.10 60.18 60.56 304,601 -0.43(-0.70%)
Jul 07, 2015 61.64 61.64 59.91 60.98 425,843 -0.63(-1.02%)
Jul 06, 2015 61.48 62.32 61.08 61.61 188,008 -0.42(-0.69%)
Jul 02, 2015 62.94 62.04 62.04 62.04 183,014 -0.80(-1.28%)
Jul 01, 2015 63.23 63.51 62.65 62.84 350,409 +0.06(+0.10%)
Jun 30, 2015 62.82 63.35 62.41 62.77 401,287 +0.34(+0.55%)
Jun 29, 2015 64.03 64.28 62.30 62.43 336,084 -2.01(-3.13%)
Jun 26, 2015 64.43 64.68 63.97 64.45 321,270 +0.07(+0.11%)
Jun 25, 2015 64.38 64.46 63.74 64.37 260,904 +0.12(+0.19%)
Jun 24, 2015 64.83 65.05 63.87 64.25 192,071 -0.64(-0.98%)
Jun 23, 2015 64.35 65.13 63.91 64.89 266,581 +0.71(+1.11%)
Jun 22, 2015 63.66 64.23 63.18 64.18 259,200 +0.89(+1.40%)
Jun 19, 2015 63.57 63.84 62.99 63.29 298,001 -0.22(-0.35%)
Jun 18, 2015 62.99 63.79 62.83 63.51 225,455 +0.52(+0.82%)
Jun 17, 2015 63.36 63.51 62.47 63.00 96,323 -0.03(-0.04%)
Jun 16, 2015 62.18 63.48 61.85 63.02 210,478 +0.64(+1.02%)
Jun 15, 2015 62.03 62.47 61.44 62.39 271,083 +0.22(+0.36%)
Jun 12, 2015 62.14 62.55 61.97 62.16 155,202 -0.16(-0.25%)
Jun 11, 2015 62.35 62.81 62.08 62.32 118,424 +0.18(+0.28%)
Jun 10, 2015 61.65 62.29 61.09 62.15 223,719 +0.99(+1.62%)
Jun 09, 2015 61.16 61.53 60.42 61.16 152,900 -0.19(-0.32%)
Jun 08, 2015 61.68 62.39 61.25 61.35 232,192 -0.43(-0.70%)
Jun 05, 2015 61.29 61.89 60.83 61.79 183,860 +0.55(+0.89%)
Jun 04, 2015 61.81 62.13 60.70 61.24 187,979 -0.82(-1.32%)
Jun 03, 2015 61.50 62.22 61.20 62.06 442,563 +0.66(+1.07%)
Jun 02, 2015 60.87 61.89 60.87 61.41 144,620 +0.15(+0.24%)
Jun 01, 2015 61.75 61.36 60.60 61.26 135,280 -0.10(-0.17%)
May 29, 2015 61.87 62.16 60.94 61.36 204,819 -0.69(-1.12%)
May 28, 2015 61.67 62.32 61.55 62.05 269,140 +0.09(+0.15%)
May 27, 2015 61.29 62.05 60.41 61.96 326,494 +0.95(+1.56%)
May 26, 2015 61.53 61.76 60.52 61.01 386,308 -0.81(-1.32%)
May 22, 2015 62.41 61.82 61.82 61.82 161,801 -0.70(-1.12%)
May 21, 2015 62.20 62.56 61.89 62.53 285,042 +0.34(+0.55%)
May 20, 2015 62.37 62.37 61.74 62.18 179,546 -0.14(-0.22%)
May 19, 2015 62.57 62.82 62.07 62.32 234,005 -0.37(-0.59%)
May 18, 2015 62.06 62.69 61.82 62.69 347,191 +0.59(+0.95%)
May 15, 2015 62.13 62.61 61.63 62.10 219,280 +0.05(+0.07%)
May 14, 2015 61.95 62.23 61.24 62.05 288,181 +0.52(+0.84%)
May 13, 2015 61.88 62.01 60.83 61.54 218,885 -0.07(-0.12%)
May 12, 2015 61.90 61.91 60.28 61.61 251,706 -0.39(-0.62%)
May 11, 2015 61.46 62.82 61.33 62.00 357,201 +0.71(+1.16%)
May 08, 2015 61.63 61.63 58.87 61.29 637,378 -0.11(-0.18%)
May 07, 2015 61.81 63.43 61.35 61.40 482,991 -0.55(-0.89%)
May 06, 2015 62.20 62.33 61.39 61.95 282,421 +0.12(+0.19%)
May 05, 2015 62.88 63.53 61.41 61.83 310,456 -1.41(-2.23%)
May 04, 2015 64.11 64.24 62.97 63.24 290,573 -0.63(-0.99%)
May 01, 2015 63.81 64.35 63.04 63.88 360,999 +0.06(+0.10%)
Apr 30, 2015 63.92 64.25 63.16 63.81 431,296 -0.38(-0.59%)
Apr 29, 2015 64.18 65.00 63.76 64.19 288,506 -0.48(-0.74%)
Apr 28, 2015 64.42 64.99 63.99 64.67 174,904 +0.16(+0.24%)
Apr 27, 2015 65.45 65.76 64.35 64.51 263,951 -0.85(-1.29%)
Apr 24, 2015 65.67 66.12 65.06 65.36 244,740 +0.03(+0.04%)
Apr 23, 2015 64.74 65.63 64.40 65.33 206,420 +0.28(+0.42%)
Apr 22, 2015 65.58 65.58 64.77 65.05 229,769 -0.35(-0.53%)
Apr 21, 2015 64.58 65.58 64.27 65.40 304,965 +1.24(+1.94%)
Apr 20, 2015 62.58 64.21 62.47 64.16 320,441 +2.14(+3.46%)
Apr 17, 2015 62.62 62.73 61.55 62.02 279,245 -1.34(-2.12%)
Apr 16, 2015 62.86 63.96 62.23 63.36 317,380 +0.48(+0.76%)
Apr 15, 2015 63.22 63.22 62.20 62.88 209,552 -0.08(-0.13%)
Apr 14, 2015 62.63 63.09 61.94 62.96 237,068 +0.40(+0.65%)
Apr 13, 2015 62.96 63.67 62.39 62.56 185,891 -0.21(-0.34%)
Apr 10, 2015 62.01 62.83 61.29 62.77 205,231 +1.01(+1.64%)
Apr 09, 2015 62.14 62.45 61.19 61.76 226,271 -0.48(-0.77%)
Apr 08, 2015 61.68 62.58 61.68 62.24 246,589 +0.52(+0.83%)
Apr 07, 2015 62.61 63.01 61.71 61.72 155,076 -0.77(-1.24%)
Apr 06, 2015 61.62 63.04 61.62 62.50 270,643 +0.68(+1.10%)
Apr 02, 2015 60.85 61.81 61.81 61.81 307,328 +0.69(+1.13%)
Apr 01, 2015 60.46 61.24 60.32 61.12 321,123 +0.71(+1.17%)
Mar 31, 2015 62.37 62.37 60.25 60.42 933,671 -2.50(-3.98%)
Mar 30, 2015 62.27 62.99 61.93 62.92 211,964 +0.86(+1.38%)
Mar 27, 2015 61.62 62.34 60.98 62.06 226,046 +0.52(+0.85%)
Mar 26, 2015 61.24 62.04 60.78 61.54 291,004 +0.23(+0.38%)
Mar 25, 2015 64.30 64.30 61.29 61.31 723,209 -3.04(-4.72%)
Mar 24, 2015 64.40 65.11 64.24 64.34 231,799 -0.26(-0.40%)
Mar 23, 2015 64.45 64.91 63.82 64.60 258,610 +0.15(+0.23%)
Mar 20, 2015 64.55 66.69 64.19 64.45 612,126 +0.40(+0.62%)
Mar 19, 2015 63.45 64.10 63.29 64.06 307,657 +0.62(+0.97%)
Mar 18, 2015 62.08 63.63 61.75 63.44 520,731 +1.14(+1.83%)
Mar 17, 2015 62.27 62.55 61.74 62.30 308,924 -0.31(-0.50%)
Mar 16, 2015 62.39 63.18 61.95 62.62 253,736 +0.58(+0.93%)
Mar 13, 2015 62.37 62.46 61.67 62.04 260,422 -0.29(-0.46%)
Mar 12, 2015 61.63 62.62 61.28 62.32 380,406 +0.66(+1.07%)
Mar 11, 2015 61.39 61.80 60.79 61.66 241,555 +0.31(+0.51%)
Mar 10, 2015 62.05 62.16 61.09 61.35 363,098 -1.09(-1.75%)
Mar 09, 2015 62.42 62.86 62.05 62.44 266,273 +0.30(+0.49%)
Mar 06, 2015 62.78 63.58 61.99 62.14 211,653 -1.13(-1.79%)
Mar 05, 2015 63.27 63.66 62.39 63.27 227,134 +0.18(+0.29%)
Mar 04, 2015 62.72 63.33 62.87 63.08 376,051 +0.21(+0.34%)
Mar 03, 2015 63.01 63.30 62.35 62.87 308,150 -0.27(-0.42%)
Mar 02, 2015 62.05 63.20 61.88 63.14 295,661 +1.28(+2.07%)
Feb 27, 2015 62.30 62.82 61.68 61.86 216,838 -0.61(-0.97%)
Feb 26, 2015 61.85 62.73 61.40 62.47 263,745 +0.46(+0.74%)
Feb 25, 2015 62.05 62.46 61.23 62.01 237,697 +0.03(+0.04%)
Feb 24, 2015 61.71 62.08 61.08 61.98 270,220 +0.19(+0.31%)
Feb 23, 2015 61.74 61.87 60.72 61.79 344,710 +0.01(+0.01%)
Feb 20, 2015 61.71 61.83 60.57 61.78 271,293 +0.20(+0.33%)
Feb 19, 2015 61.27 61.84 61.17 61.58 346,305 +0.31(+0.50%)
Feb 18, 2015 60.89 61.32 60.54 61.27 460,718 +0.37(+0.60%)
Feb 17, 2015 60.47 61.07 60.39 60.90 544,671 +0.61(+1.02%)
Feb 13, 2015 60.45 60.29 60.29 60.29 2,199,834 +5.76(+10.56%)
Feb 12, 2015 54.79 54.95 54.09 54.53 357,929 -0.05(-0.10%)
Feb 11, 2015 54.64 54.80 54.07 54.58 178,111 -0.24(-0.43%)
Feb 10, 2015 54.66 54.97 54.15 54.82 290,950 +0.41(+0.76%)
Feb 09, 2015 54.23 55.15 53.78 54.41 571,962 +0.09(+0.17%)
Feb 06, 2015 54.37 54.78 53.96 54.32 367,939 +0.11(+0.20%)
Feb 05, 2015 54.03 54.36 53.74 54.21 256,436 +0.49(+0.90%)
Feb 04, 2015 53.77 54.52 53.54 53.72 240,053 -0.05(-0.10%)
Feb 03, 2015 53.22 53.83 52.56 53.78 384,645 +0.85(+1.61%)
Feb 02, 2015 52.78 52.94 51.74 52.93 289,994 +0.32(+0.61%)
Jan 30, 2015 53.70 53.75 52.50 52.61 386,653 -1.25(-2.31%)
Jan 29, 2015 53.95 53.95 53.12 53.85 456,077 -0.13(-0.24%)
Jan 28, 2015 54.89 55.02 53.92 53.98 272,282 -0.51(-0.94%)
Jan 27, 2015 54.96 54.96 54.29 54.49 300,441 -0.85(-1.54%)
Jan 26, 2015 55.36 55.41 54.75 55.34 316,858 +0.09(+0.17%)
Jan 23, 2015 54.95 55.49 54.74 55.25 274,332 +0.27(+0.50%)
Jan 22, 2015 54.84 54.98 54.20 54.98 530,801 +0.53(+0.98%)
Jan 21, 2015 54.48 55.11 54.00 54.45 315,104 -0.33(-0.60%)
Jan 20, 2015 56.23 56.42 54.69 54.78 299,683 -1.28(-2.29%)
Jan 16, 2015 54.77 56.10 54.51 56.06 279,630 +1.07(+1.95%)
Jan 15, 2015 56.31 56.53 54.37 54.99 457,021 -1.01(-1.80%)
Jan 14, 2015 55.86 56.57 55.26 55.99 263,125 -0.52(-0.92%)
Jan 13, 2015 56.32 56.86 55.51 56.52 351,689 +0.25(+0.44%)
Jan 12, 2015 56.25 56.65 55.62 56.27 309,035 +0.26(+0.46%)
Jan 09, 2015 56.09 56.52 55.91 56.01 314,567 -0.02(-0.03%)
Jan 08, 2015 55.52 56.18 55.36 56.03 475,562 +1.08(+1.97%)
Jan 07, 2015 55.04 55.36 54.31 54.95 319,702 +0.22(+0.40%)
Jan 06, 2015 55.23 55.46 54.14 54.73 317,917 -0.46(-0.83%)
Jan 05, 2015 55.96 56.22 54.96 55.19 422,267 -0.91(-1.62%)
Jan 02, 2015 57.22 57.37 55.41 56.10 295,860 -0.69(-1.21%)
Dec 31, 2014 57.67 56.78 56.78 56.78 240,434 -0.64(-1.12%)
Dec 30, 2014 57.46 57.79 57.27 57.42 159,491 +0.01(+0.02%)
Dec 29, 2014 58.06 58.19 57.05 57.41 294,486 -0.53(-0.92%)
Dec 26, 2014 57.86 58.21 57.19 57.95 217,920 +0.14(+0.24%)
Dec 24, 2014 58.50 57.81 57.81 57.81 112,792 -0.42(-0.72%)
Dec 23, 2014 58.63 58.66 57.84 58.23 394,160 -0.04(-0.06%)
Dec 22, 2014 57.50 58.27 57.50 58.27 249,680 +0.97(+1.69%)
Dec 19, 2014 57.10 57.61 56.64 57.30 655,071 +0.21(+0.37%)
Dec 18, 2014 56.39 57.30 55.39 57.08 378,248 +1.52(+2.74%)
Dec 17, 2014 54.93 55.57 54.28 55.56 462,347 +0.86(+1.57%)
Dec 16, 2014 54.98 56.26 54.63 54.70 704,463 -0.60(-1.09%)
Dec 15, 2014 54.30 55.55 54.25 55.31 561,073 +1.43(+2.65%)
Dec 12, 2014 54.54 54.99 53.56 53.88 379,572 -1.36(-2.45%)
Dec 11, 2014 55.35 56.14 54.81 55.23 271,375 +0.23(+0.42%)
Dec 10, 2014 55.46 55.90 54.82 55.01 330,616 -0.52(-0.94%)
Dec 09, 2014 53.49 55.67 53.45 55.53 578,110 +1.44(+2.66%)
Dec 08, 2014 55.69 55.69 54.03 54.09 547,975 -1.67(-2.99%)
Dec 05, 2014 55.64 55.98 55.40 55.76 355,079 +0.07(+0.13%)
Dec 04, 2014 55.05 55.70 54.04 55.68 531,102 +0.43(+0.78%)
Dec 03, 2014 52.66 55.34 52.66 55.25 596,665 +3.08(+5.90%)
Dec 02, 2014 51.75 52.50 51.71 52.18 230,211 +0.41(+0.80%)
Dec 01, 2014 51.79 52.26 51.37 51.76 348,718 -0.02(-0.04%)
Nov 28, 2014 52.41 52.51 51.72 51.78 183,963 -0.37(-0.70%)
Nov 26, 2014 51.82 52.15 52.15 52.15 259,651 +0.47(+0.90%)
Nov 25, 2014 51.42 51.77 51.10 51.68 264,386 +0.23(+0.44%)
Nov 24, 2014 51.24 51.55 51.03 51.45 266,284 +0.28(+0.55%)
Nov 21, 2014 51.81 51.99 50.88 51.17 192,460 +0.12(+0.23%)
Nov 20, 2014 51.01 51.26 50.69 51.05 192,433 -0.23(-0.45%)
Nov 19, 2014 51.11 51.43 50.86 51.28 677,725 +0.28(+0.56%)
Nov 18, 2014 50.95 51.32 50.90 50.99 213,550 +0.27(+0.54%)
Nov 17, 2014 51.31 51.54 50.30 50.72 177,091 -0.74(-1.44%)
Nov 14, 2014 50.84 51.72 50.44 51.46 365,610 +0.79(+1.55%)
Nov 13, 2014 51.15 51.36 50.61 50.67 182,297 -0.36(-0.71%)
Nov 12, 2014 51.20 51.35 50.81 51.04 163,042 -0.30(-0.59%)
Nov 11, 2014 50.80 51.38 50.43 51.34 156,327 +0.54(+1.06%)
Nov 10, 2014 50.71 50.89 50.31 50.80 188,291 +0.16(+0.32%)
Nov 07, 2014 50.58 50.80 50.19 50.63 297,672 +0.16(+0.32%)
Nov 06, 2014 49.74 50.83 49.74 50.47 364,814 +0.95(+1.91%)
Nov 05, 2014 50.20 50.49 49.22 49.52 350,282 -0.12(-0.24%)
Nov 04, 2014 49.64 50.18 49.36 49.64 276,112 -0.06(-0.13%)
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.