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 (%)
Feb 28, 2018 73.22 73.54 72.05 72.08 278,431 -0.99(-1.36%)
Feb 27, 2018 76.00 76.14 73.05 73.08 287,608 -2.91(-3.83%)
Feb 26, 2018 75.69 76.06 75.00 75.99 248,348 +0.43(+0.57%)
Feb 23, 2018 74.74 75.58 74.24 75.56 238,002 +1.29(+1.73%)
Feb 22, 2018 75.28 75.28 74.12 74.28 203,273 -0.90(-1.19%)
Feb 21, 2018 75.46 75.78 75.03 75.17 311,834 -0.09(-0.12%)
Feb 20, 2018 74.59 75.41 74.35 75.26 304,248 +0.30(+0.40%)
Feb 16, 2018 74.96 74.96 74.96 0 -0.69(-0.91%)
Feb 15, 2018 75.71 73.97 75.65 347,200 +1.71(+2.32%)
Feb 14, 2018 71.38 74.09 70.02 73.94 353,207 +1.93(+2.68%)
Feb 13, 2018 70.82 72.12 69.90 72.01 336,844 +1.03(+1.45%)
Feb 12, 2018 69.65 71.23 68.85 70.98 364,062 +1.07(+1.52%)
Feb 09, 2018 70.72 71.46 68.08 69.92 474,670 -0.11(-0.15%)
Feb 08, 2018 73.13 69.99 70.02 489,153 -2.44(-3.37%)
Feb 07, 2018 72.36 72.36 71.00 72.46 707,668 +0.58(+0.81%)
Feb 06, 2018 71.96 72.91 70.79 71.88 627,911 -1.95(-2.64%)
Feb 05, 2018 74.72 75.02 72.87 73.83 335,181 -1.26(-1.68%)
Feb 02, 2018 76.90 77.53 75.07 75.09 292,392 -1.81(-2.36%)
Feb 01, 2018 77.11 77.40 76.30 76.90 305,451 -0.59(-0.76%)
Jan 31, 2018 77.22 77.80 76.78 77.49 411,628 +0.42(+0.54%)
Jan 30, 2018 77.25 77.39 76.71 77.08 300,143 -0.89(-1.14%)
Jan 29, 2018 76.44 78.23 75.84 77.97 345,302 +1.14(+1.49%)
Jan 26, 2018 76.77 76.89 76.10 76.82 192,871 +0.51(+0.67%)
Jan 25, 2018 76.00 76.47 75.07 76.31 229,790 +0.78(+1.03%)
Jan 24, 2018 76.18 76.43 75.48 75.53 219,449 -0.36(-0.47%)
Jan 23, 2018 74.25 76.02 74.20 75.89 248,183 +1.64(+2.20%)
Jan 22, 2018 73.41 74.35 72.92 74.26 317,196 +0.92(+1.25%)
Jan 19, 2018 73.67 73.96 72.54 73.34 337,979 -0.38(-0.51%)
Jan 18, 2018 75.95 76.21 73.69 73.71 537,029 -2.08(-2.75%)
Jan 17, 2018 74.88 75.96 74.74 75.80 272,113 +1.38(+1.85%)
Jan 16, 2018 74.82 75.24 74.28 74.42 276,640 -0.20(-0.27%)
Jan 12, 2018 74.62 74.62 74.62 0 -0.49(-0.66%)
Jan 11, 2018 73.21 75.40 72.90 75.12 287,019 +1.91(+2.61%)
Jan 10, 2018 73.05 73.25 72.53 73.21 204,217 +0.01(+0.01%)
Jan 09, 2018 74.22 74.72 73.13 73.20 329,594 -0.87(-1.18%)
Jan 08, 2018 73.05 74.29 72.95 74.07 261,223 +1.08(+1.47%)
Jan 05, 2018 73.50 73.50 72.60 73.00 741,916 -0.12(-0.16%)
Jan 04, 2018 73.02 73.53 72.62 73.11 179,121 +0.41(+0.56%)
Jan 03, 2018 72.61 72.88 72.03 72.71 290,961 +0.14(+0.19%)
Jan 02, 2018 73.06 73.42 72.19 72.57 411,036 -0.12(-0.16%)
Dec 29, 2017 72.69 72.69 72.69 0 +0.28(+0.39%)
Dec 28, 2017 72.37 72.60 71.97 72.41 116,220 +0.33(+0.46%)
Dec 27, 2017 71.94 72.52 71.93 72.08 127,458 -0.01(-0.01%)
Dec 26, 2017 72.19 72.38 71.93 72.09 130,539 -0.14(-0.19%)
Dec 22, 2017 72.26 72.45 72.02 72.22 291,334 +0.06(+0.09%)
Dec 21, 2017 72.88 73.03 72.07 72.16 567,864 -0.37(-0.51%)
Dec 20, 2017 73.19 73.57 72.25 72.53 502,810 -0.66(-0.90%)
Dec 19, 2017 73.57 74.78 73.05 73.19 325,073 -0.57(-0.77%)
Dec 18, 2017 74.56 75.14 73.53 73.76 280,571 -0.25(-0.34%)
Dec 15, 2017 73.31 74.49 73.31 74.01 757,325 +1.06(+1.45%)
Dec 14, 2017 73.52 74.20 72.92 72.96 211,470 -0.39(-0.53%)
Dec 13, 2017 73.02 73.95 72.82 73.35 279,091 +0.49(+0.68%)
Dec 12, 2017 72.66 73.15 72.39 72.85 215,584 +0.25(+0.35%)
Dec 11, 2017 71.08 73.16 71.08 72.60 313,235 +1.68(+2.36%)
Dec 08, 2017 72.51 72.85 70.87 70.92 393,509 -1.60(-2.20%)
Dec 07, 2017 72.74 73.42 72.30 72.52 397,153 +0.01(+0.01%)
Dec 06, 2017 73.00 74.00 72.43 72.51 263,799 -0.35(-0.48%)
Dec 05, 2017 73.05 73.61 72.78 72.86 272,181 -0.32(-0.44%)
Dec 04, 2017 72.84 73.52 72.62 73.18 276,508 +0.90(+1.25%)
Dec 01, 2017 73.41 73.49 69.70 72.28 556,021 -0.82(-1.13%)
Nov 30, 2017 75.84 76.16 72.93 73.10 462,712 -2.49(-3.29%)
Nov 29, 2017 74.78 75.78 74.65 75.59 571,800 +0.95(+1.27%)
Nov 28, 2017 74.33 74.72 73.67 74.64 284,942 +0.44(+0.59%)
Nov 27, 2017 73.61 74.60 73.27 74.21 392,585 +0.56(+0.76%)
Nov 24, 2017 73.50 73.67 72.84 73.65 90,366 +0.42(+0.57%)
Nov 22, 2017 73.44 73.85 73.03 73.23 225,105 -0.04(-0.05%)
Nov 21, 2017 71.85 73.27 71.69 73.27 250,719 +1.94(+2.72%)
Nov 20, 2017 71.67 72.52 70.84 71.33 385,466 -0.16(-0.23%)
Nov 17, 2017 70.83 71.79 70.72 71.50 187,835 +0.43(+0.60%)
Nov 16, 2017 69.86 71.61 68.87 71.07 513,588 +1.54(+2.21%)
Nov 15, 2017 69.32 69.90 68.73 69.53 333,357 -0.21(-0.30%)
Nov 14, 2017 70.49 70.92 69.56 69.75 262,021 -0.79(-1.12%)
Nov 13, 2017 71.60 72.02 70.50 70.54 198,828 -1.22(-1.71%)
Nov 10, 2017 71.93 72.06 71.40 71.76 239,878 -0.20(-0.28%)
Nov 09, 2017 72.36 72.54 71.63 71.96 199,098 -0.80(-1.10%)
Nov 08, 2017 71.65 72.93 71.65 72.76 283,137 +1.00(+1.40%)
Nov 07, 2017 71.37 72.19 70.87 71.76 297,950 +0.39(+0.55%)
Nov 06, 2017 72.66 72.79 70.99 71.36 343,495 -1.68(-2.30%)
Nov 03, 2017 70.32 74.57 70.09 73.04 695,173 +3.25(+4.65%)
Nov 02, 2017 71.71 71.71 69.04 69.79 634,233 -1.66(-2.32%)
Nov 01, 2017 71.54 71.88 70.81 71.45 541,045 +0.02(+0.03%)
Oct 31, 2017 70.62 71.71 70.43 71.43 463,482 +0.82(+1.16%)
Oct 30, 2017 70.55 71.15 70.05 70.61 227,212 -0.08(-0.11%)
Oct 27, 2017 70.86 71.11 69.94 70.69 622,115 +0.11(+0.15%)
Oct 26, 2017 72.00 72.10 70.53 70.58 304,965 -1.22(-1.70%)
Oct 25, 2017 71.47 72.39 71.47 71.81 548,635 +0.33(+0.46%)
Oct 24, 2017 71.53 72.02 71.09 71.48 289,928 +0.18(+0.26%)
Oct 23, 2017 72.09 72.09 71.02 71.30 561,990 -0.50(-0.70%)
Oct 20, 2017 72.37 72.43 71.55 71.80 323,222 -0.07(-0.09%)
Oct 19, 2017 72.16 72.16 71.35 71.86 285,193 -0.49(-0.68%)
Oct 18, 2017 72.85 72.89 72.19 72.36 474,337 -0.31(-0.42%)
Oct 17, 2017 73.22 73.59 72.33 72.66 551,160 -0.59(-0.80%)
Oct 16, 2017 76.38 76.38 73.11 73.25 358,158 -2.82(-3.71%)
Oct 13, 2017 75.94 76.77 75.84 76.08 490,676 +0.44(+0.59%)
Oct 12, 2017 74.70 76.46 73.83 75.63 488,470 +0.76(+1.02%)
Oct 11, 2017 73.57 75.16 73.57 74.87 517,737 +0.96(+1.30%)
Oct 10, 2017 73.04 74.27 72.92 73.91 386,699 +1.07(+1.47%)
Oct 09, 2017 72.74 73.10 72.34 72.84 202,563 +0.25(+0.35%)
Oct 06, 2017 71.46 72.82 71.19 72.59 367,450 +1.14(+1.59%)
Oct 05, 2017 71.41 71.71 70.86 71.45 613,138 +0.18(+0.26%)
Oct 04, 2017 71.65 72.04 70.75 71.27 709,875 -0.39(-0.54%)
Oct 03, 2017 71.72 72.49 71.33 71.65 296,906 +0.11(+0.15%)
Oct 02, 2017 71.45 71.80 70.83 71.55 282,704 +0.37(+0.51%)
Sep 29, 2017 71.66 72.45 71.16 71.18 433,547 -0.34(-0.47%)
Sep 28, 2017 72.16 72.92 71.49 71.52 558,851 -0.74(-1.03%)
Sep 27, 2017 71.87 72.91 71.51 72.26 550,848 +0.90(+1.26%)
Sep 26, 2017 71.65 72.36 71.34 71.36 223,400 +0.01(+0.01%)
Sep 25, 2017 71.09 71.43 70.31 71.35 320,426 +0.13(+0.18%)
Sep 22, 2017 70.31 71.49 69.81 71.23 213,463 +1.09(+1.55%)
Sep 21, 2017 70.62 70.93 69.97 70.14 260,833 -0.39(-0.55%)
Sep 20, 2017 70.41 70.95 69.59 70.53 334,868 -0.16(-0.23%)
Sep 19, 2017 72.33 72.33 70.61 70.69 285,686 -1.46(-2.03%)
Sep 18, 2017 71.34 72.30 71.34 72.15 239,751 +0.73(+1.03%)
Sep 15, 2017 70.94 71.50 70.19 71.42 788,582 +0.60(+0.84%)
Sep 14, 2017 71.42 71.60 70.13 70.82 408,430 -0.71(-1.00%)
Sep 13, 2017 72.98 71.49 71.54 257,424 -1.45(-1.98%)
Sep 12, 2017 72.92 73.34 71.98 72.98 346,397 +0.18(+0.25%)
Sep 11, 2017 71.54 73.45 71.54 72.80 366,162 +1.81(+2.55%)
Sep 08, 2017 70.49 71.34 70.17 70.99 216,311 +0.47(+0.67%)
Sep 07, 2017 70.81 69.81 70.52 528,698 +0.19(+0.27%)
Sep 06, 2017 71.42 70.16 70.32 566,868 -1.10(-1.54%)
Sep 05, 2017 71.98 72.51 71.02 71.42 233,184 -0.70(-0.98%)
Sep 01, 2017 72.50 72.71 71.74 72.13 185,337 -0.40(-0.56%)
Aug 31, 2017 71.78 72.67 71.68 72.53 321,841 +1.05(+1.47%)
Aug 30, 2017 71.00 71.63 70.58 71.48 324,149 +0.43(+0.61%)
Aug 29, 2017 70.17 71.21 70.17 71.05 277,421 +0.40(+0.57%)
Aug 28, 2017 70.10 70.66 69.49 70.64 205,391 +0.79(+1.13%)
Aug 25, 2017 70.43 70.51 69.75 69.85 245,892 -0.26(-0.37%)
Aug 24, 2017 69.97 70.32 69.46 70.11 300,829 +0.40(+0.58%)
Aug 23, 2017 70.55 71.04 69.47 69.71 271,080 -0.92(-1.30%)
Aug 22, 2017 70.87 70.89 70.39 70.62 196,211 +0.14(+0.21%)
Aug 21, 2017 70.77 71.22 70.23 70.48 344,053 -0.46(-0.65%)
Aug 18, 2017 70.15 71.45 70.15 70.94 477,101 +0.33(+0.46%)
Aug 17, 2017 72.53 72.70 70.52 70.61 443,269 -2.11(-2.90%)
Aug 16, 2017 71.55 72.86 71.50 72.72 506,459 +1.46(+2.06%)
Aug 15, 2017 71.43 71.50 70.87 71.26 351,004 -0.16(-0.23%)
Aug 14, 2017 71.08 71.44 70.56 71.42 330,842 +1.07(+1.52%)
Aug 11, 2017 69.89 70.44 69.43 70.35 428,982 +0.91(+1.30%)
Aug 10, 2017 72.09 72.18 69.40 69.45 587,234 -2.94(-4.07%)
Aug 09, 2017 73.44 73.79 71.78 72.39 654,868 -1.40(-1.90%)
Aug 08, 2017 73.77 74.22 72.95 73.79 427,791 +0.04(+0.05%)
Aug 07, 2017 74.52 74.89 73.61 73.75 528,264 -0.74(-0.99%)
Aug 04, 2017 79.83 79.83 74.38 74.49 1,070,003 -5.86(-7.29%)
Aug 03, 2017 80.00 80.92 79.45 80.35 303,435 +0.54(+0.67%)
Aug 02, 2017 81.11 81.12 79.44 79.81 276,371 -1.37(-1.69%)
Aug 01, 2017 81.56 81.56 80.69 81.18 162,665 +0.06(+0.07%)
Jul 31, 2017 82.02 82.02 80.76 81.12 247,638 -0.63(-0.77%)
Jul 28, 2017 81.90 82.19 81.28 81.76 190,309 -0.35(-0.42%)
Jul 27, 2017 82.58 82.88 81.51 82.10 271,919 -0.19(-0.23%)
Jul 26, 2017 82.19 82.52 81.48 82.29 245,276 +0.33(+0.40%)
Jul 25, 2017 80.21 82.01 79.83 81.97 360,512 +1.74(+2.17%)
Jul 24, 2017 79.91 80.38 79.72 80.22 297,954 +0.31(+0.38%)
Jul 21, 2017 81.09 81.44 79.86 79.91 313,547 -0.81(-1.00%)
Jul 20, 2017 81.54 80.49 80.72 453,404 -0.08(-0.09%)
Jul 19, 2017 81.22 81.30 80.37 80.80 364,142 -0.07(-0.08%)
Jul 18, 2017 80.96 81.41 80.69 80.86 173,552 -0.30(-0.37%)
Jul 17, 2017 80.79 81.59 80.47 81.16 231,072 +0.37(+0.46%)
Jul 14, 2017 80.96 81.39 80.70 80.79 152,787 -0.18(-0.22%)
Jul 13, 2017 81.40 81.63 80.32 80.97 255,122 -0.27(-0.33%)
Jul 12, 2017 81.32 82.00 80.57 81.24 258,929 +0.47(+0.58%)
Jul 11, 2017 80.09 81.38 80.08 80.77 304,582 +0.74(+0.92%)
Jul 10, 2017 79.96 80.69 79.57 80.03 298,655 -0.27(-0.33%)
Jul 07, 2017 79.11 80.48 78.90 80.30 253,130 +1.49(+1.89%)
Jul 06, 2017 80.35 80.58 78.72 78.81 474,536 -2.00(-2.48%)
Jul 05, 2017 81.65 82.03 80.51 80.82 357,649 -0.99(-1.21%)
Jul 03, 2017 81.77 82.07 80.71 81.80 216,801 +0.24(+0.29%)
Jun 30, 2017 82.53 83.02 81.43 81.56 586,365 -0.77(-0.93%)
Jun 29, 2017 83.32 83.32 81.85 82.33 305,231 -1.14(-1.37%)
Jun 28, 2017 83.31 83.67 82.10 83.47 393,262 +0.80(+0.96%)
Jun 27, 2017 84.70 84.92 82.64 82.68 325,950 -2.33(-2.74%)
Jun 26, 2017 86.63 87.13 84.98 85.00 234,362 -1.49(-1.72%)
Jun 23, 2017 86.58 86.49 428,095 +0.59(+0.69%)
Jun 22, 2017 85.11 85.98 84.08 85.90 239,979 +1.00(+1.17%)
Jun 21, 2017 84.48 85.02 83.71 84.90 476,786 +0.85(+1.02%)
Jun 20, 2017 84.75 84.96 83.45 84.05 245,226 -0.89(-1.05%)
Jun 19, 2017 84.70 85.18 84.13 84.94 360,193 +0.88(+1.05%)
Jun 16, 2017 83.39 84.29 82.84 84.06 807,735 +0.45(+0.54%)
Jun 15, 2017 82.39 83.79 82.27 83.61 289,463 +0.17(+0.21%)
Jun 14, 2017 83.76 83.92 82.78 83.43 217,305 +0.12(+0.14%)
Jun 13, 2017 82.79 83.64 82.60 83.32 287,586 +0.75(+0.91%)
Jun 12, 2017 82.51 83.57 81.81 82.57 467,605 +0.07(+0.08%)
Jun 09, 2017 83.10 84.37 81.15 82.50 426,327 -0.40(-0.49%)
Jun 08, 2017 81.16 83.11 80.37 82.91 264,153 +1.77(+2.19%)
Jun 07, 2017 82.88 82.92 80.94 81.13 321,175 -1.29(-1.57%)
Jun 06, 2017 82.28 83.17 81.95 82.43 293,612 -0.35(-0.43%)
Jun 05, 2017 83.74 84.27 82.77 82.78 379,685 -0.92(-1.10%)
Jun 02, 2017 83.89 84.98 83.25 83.70 388,299 -0.16(-0.19%)
Jun 01, 2017 81.41 83.90 81.20 83.86 359,922 +2.75(+3.39%)
May 31, 2017 80.82 81.50 80.37 81.11 340,600 +0.74(+0.92%)
May 30, 2017 80.66 81.24 79.87 80.37 340,152 -0.30(-0.37%)
May 26, 2017 81.03 81.91 78.08 80.67 286,028 -0.70(-0.86%)
May 25, 2017 80.64 81.89 80.37 81.37 371,142 +1.09(+1.36%)
May 24, 2017 79.15 80.35 78.71 80.28 297,573 +1.18(+1.49%)
May 23, 2017 78.90 79.22 77.93 79.10 216,877 +0.41(+0.52%)
May 22, 2017 78.11 78.89 77.44 78.69 218,848 +0.57(+0.72%)
May 19, 2017 77.35 78.64 77.31 78.12 373,563 +0.61(+0.79%)
May 18, 2017 78.59 78.94 77.49 77.51 409,919 -1.07(-1.37%)
May 17, 2017 80.14 80.45 78.26 78.58 534,596 -2.46(-3.03%)
May 16, 2017 81.47 81.61 80.42 81.04 386,531 -0.28(-0.34%)
May 15, 2017 81.09 81.53 80.17 81.32 379,840 +0.40(+0.50%)
May 12, 2017 82.84 82.84 80.68 80.92 499,125 -2.07(-2.50%)
May 11, 2017 84.42 84.84 82.94 82.99 460,301 -1.61(-1.91%)
May 10, 2017 84.93 85.62 84.42 84.60 531,409 -0.33(-0.39%)
May 09, 2017 83.03 86.31 82.48 84.93 1,630,545 -1.21(-1.41%)
May 08, 2017 86.47 86.86 85.35 86.15 570,749 -0.32(-0.38%)
May 05, 2017 87.30 87.30 85.48 86.47 403,289 -0.53(-0.61%)
May 04, 2017 86.20 87.01 86.00 87.01 389,912 +0.72(+0.83%)
May 03, 2017 86.87 86.91 85.33 86.29 261,948 -0.68(-0.78%)
May 02, 2017 86.77 87.15 86.12 86.97 247,702 +0.29(+0.33%)
May 01, 2017 86.45 86.87 85.92 86.68 472,631 +0.56(+0.65%)
Apr 28, 2017 86.08 86.44 85.52 86.12 349,729 +0.29(+0.33%)
Apr 27, 2017 84.37 86.31 84.37 85.83 438,795 +1.87(+2.23%)
Apr 26, 2017 82.96 84.04 80.80 83.96 355,956 +1.07(+1.29%)
Apr 25, 2017 82.07 83.95 81.18 82.89 435,463 +1.15(+1.40%)
Apr 24, 2017 81.96 82.07 81.30 81.75 286,504 +0.94(+1.16%)
Apr 21, 2017 81.17 81.68 80.64 80.81 400,919 -0.61(-0.75%)
Apr 20, 2017 80.61 81.72 80.19 81.42 430,173 +1.18(+1.47%)
Apr 19, 2017 79.84 80.36 79.61 80.24 286,341 +0.68(+0.85%)
Apr 18, 2017 79.15 79.63 78.52 79.56 210,765 +0.16(+0.20%)
Apr 17, 2017 77.81 79.42 77.63 79.40 279,804 +1.57(+2.02%)
Apr 13, 2017 77.90 78.83 77.30 77.83 260,774 +0.02(+0.02%)
Apr 12, 2017 78.20 78.53 77.30 77.81 335,791 -0.79(-1.01%)
Apr 11, 2017 77.81 78.61 77.73 78.60 235,808 +0.76(+0.98%)
Apr 10, 2017 77.63 78.66 77.62 77.83 259,498 -0.05(-0.06%)
Apr 07, 2017 77.40 78.25 77.22 77.88 357,128 +0.38(+0.49%)
Apr 06, 2017 78.01 78.12 76.96 77.50 378,485 -0.24(-0.31%)
Apr 05, 2017 79.07 79.46 77.60 77.74 361,796 -1.08(-1.37%)
Apr 04, 2017 78.97 79.46 78.17 78.82 482,419 -0.39(-0.49%)
Apr 03, 2017 80.51 80.51 78.18 79.21 464,315 -0.87(-1.08%)
Mar 31, 2017 80.95 81.00 79.51 80.08 665,854 -0.73(-0.91%)
Mar 30, 2017 81.22 81.60 80.17 80.81 285,648 -0.37(-0.46%)
Mar 29, 2017 80.56 81.46 79.42 81.18 248,377 +0.49(+0.60%)
Mar 28, 2017 80.07 80.94 79.14 80.70 323,297 +0.54(+0.68%)
Mar 27, 2017 79.03 80.57 78.44 80.15 222,381 +0.23(+0.29%)
Mar 24, 2017 79.90 80.69 79.63 79.92 307,235 +0.33(+0.42%)
Mar 23, 2017 79.16 80.20 78.82 79.59 151,056 +0.37(+0.47%)
Mar 22, 2017 79.48 79.84 78.35 79.22 209,414 -0.18(-0.23%)
Mar 21, 2017 81.83 81.95 79.39 79.40 248,340 -1.99(-2.45%)
Mar 20, 2017 81.96 82.20 81.23 81.39 190,731 -0.57(-0.70%)
Mar 17, 2017 82.02 82.31 81.28 81.97 552,490 -0.28(-0.34%)
Mar 16, 2017 82.62 82.90 81.86 82.24 277,120 -0.09(-0.10%)
Mar 15, 2017 81.57 82.55 80.78 82.33 422,129 +1.15(+1.41%)
Mar 14, 2017 81.24 81.44 80.22 81.18 272,042 -0.16(-0.20%)
Mar 13, 2017 80.81 82.51 80.68 81.35 581,213 +0.39(+0.48%)
Mar 10, 2017 80.06 81.37 79.80 80.96 794,362 +1.29(+1.62%)
Mar 09, 2017 79.22 79.90 79.07 79.67 344,340 +0.59(+0.75%)
Mar 08, 2017 78.99 79.79 78.58 79.08 424,250 +0.61(+0.78%)
Mar 07, 2017 78.02 78.85 78.02 78.46 431,292 -0.11(-0.15%)
Mar 06, 2017 78.44 79.12 78.04 78.58 296,375 +0.01(+0.01%)
Mar 03, 2017 77.88 78.85 77.69 78.57 276,239 +0.86(+1.11%)
Mar 02, 2017 79.09 79.21 77.62 77.71 423,639 -1.37(-1.74%)
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.