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 (%)
Jan 31, 2013 28.61 29.00 28.44 28.84 379,483 +0.29(+1.02%)
Jan 30, 2013 28.85 28.98 28.49 28.55 347,840 -0.24(-0.85%)
Jan 29, 2013 28.80 28.94 28.51 28.80 311,739 +0.04(+0.13%)
Jan 28, 2013 28.75 29.02 28.67 28.76 347,842 +0.03(+0.09%)
Jan 25, 2013 28.89 28.98 28.60 28.73 301,138 -0.05(-0.19%)
Jan 24, 2013 29.02 29.16 28.65 28.79 406,130 -0.26(-0.90%)
Jan 23, 2013 28.98 29.15 28.83 29.05 374,679 +0.14(+0.50%)
Jan 22, 2013 28.83 28.99 28.57 28.91 253,570 +0.08(+0.28%)
Jan 18, 2013 29.09 29.12 28.73 28.83 171,190 -0.20(-0.69%)
Jan 17, 2013 29.17 29.18 28.86 29.02 171,093 +0.00(+0.00%)
Jan 16, 2013 28.95 29.19 28.85 29.02 177,610 +0.11(+0.38%)
Jan 15, 2013 28.97 29.12 28.67 28.92 163,510 -0.25(-0.87%)
Jan 14, 2013 29.18 29.36 28.98 29.17 118,977 +0.01(+0.03%)
Jan 11, 2013 29.22 29.32 28.96 29.16 256,548 +0.01(+0.03%)
Jan 10, 2013 29.15 29.21 28.93 29.15 192,576 +0.06(+0.22%)
Jan 09, 2013 28.92 29.21 28.92 29.09 145,959 +0.23(+0.79%)
Jan 08, 2013 28.73 29.08 28.65 28.86 229,528 +0.08(+0.28%)
Jan 07, 2013 28.71 28.94 28.48 28.78 233,833 -0.12(-0.41%)
Jan 04, 2013 28.88 29.07 28.73 28.90 307,134 +0.17(+0.60%)
Jan 03, 2013 28.73 28.94 28.54 28.73 547,116 -0.09(-0.31%)
Jan 02, 2013 28.64 29.00 27.75 28.82 502,364 +1.07(+3.85%)
Dec 31, 2012 27.56 27.78 27.30 27.75 329,389 +0.18(+0.66%)
Dec 28, 2012 27.33 27.71 27.15 27.57 168,233 +0.06(+0.23%)
Dec 27, 2012 27.87 27.87 27.33 27.50 166,118 -0.36(-1.30%)
Dec 26, 2012 27.77 28.07 27.67 27.86 211,837 +0.11(+0.39%)
Dec 24, 2012 28.05 28.05 27.69 27.76 94,405 -0.48(-1.70%)
Dec 21, 2012 27.87 28.24 27.66 28.24 887,550 +0.22(+0.78%)
Dec 20, 2012 27.95 28.34 27.89 28.02 231,129 +0.16(+0.59%)
Dec 19, 2012 27.94 28.14 27.68 27.86 276,356 -0.11(-0.39%)
Dec 18, 2012 28.10 28.10 27.74 27.96 512,923 -0.14(-0.48%)
Dec 17, 2012 27.83 28.55 27.67 28.10 355,337 +0.29(+1.04%)
Dec 14, 2012 27.95 28.06 27.66 27.81 210,071 -0.26(-0.94%)
Dec 13, 2012 28.04 28.31 27.83 28.07 181,094 +0.03(+0.10%)
Dec 12, 2012 28.11 28.38 27.87 28.05 274,294 +0.05(+0.16%)
Dec 11, 2012 28.04 28.21 27.70 28.00 305,099 +0.18(+0.65%)
Dec 10, 2012 27.72 27.90 27.52 27.82 336,101 +0.06(+0.23%)
Dec 07, 2012 27.76 27.94 27.49 27.76 506,443 +0.05(+0.16%)
Dec 06, 2012 27.18 27.71 27.05 27.71 194,194 +0.48(+1.76%)
Dec 05, 2012 27.41 27.56 27.08 27.23 252,750 -0.13(-0.46%)
Dec 04, 2012 27.14 27.47 26.92 27.36 273,619 -0.05(-0.20%)
Nov 30, 2012 27.50 27.73 27.28 27.41 492,060 +0.02(+0.07%)
Nov 29, 2012 27.47 27.60 27.13 27.39 275,669 +0.12(+0.43%)
Nov 28, 2012 26.82 27.28 26.72 27.28 272,828 +0.29(+1.08%)
Nov 27, 2012 26.88 27.18 26.78 26.98 180,069 +0.03(+0.10%)
Nov 26, 2012 26.52 26.96 26.34 26.96 214,780 +0.43(+1.61%)
Nov 23, 2012 26.41 26.75 26.33 26.53 74,107 +0.21(+0.79%)
Nov 21, 2012 26.56 26.56 26.18 26.32 160,250 -0.16(-0.62%)
Nov 20, 2012 26.56 26.65 26.26 26.49 180,113 -0.07(-0.27%)
Nov 19, 2012 26.35 26.71 26.12 26.56 281,939 +0.46(+1.77%)
Nov 16, 2012 25.89 26.28 25.45 26.10 362,109 +0.11(+0.42%)
Nov 15, 2012 26.75 26.75 25.83 25.99 317,593 -0.94(-3.50%)
Nov 14, 2012 27.26 27.61 26.91 26.93 263,461 -0.34(-1.23%)
Nov 13, 2012 27.36 27.76 27.23 27.27 364,998 -0.09(-0.33%)
Nov 12, 2012 27.09 28.02 27.08 27.36 830,783 +0.74(+2.79%)
Nov 09, 2012 26.30 26.79 26.30 26.61 460,648 +0.17(+0.65%)
Nov 08, 2012 26.63 26.83 26.31 26.44 275,336 -0.22(-0.82%)
Nov 07, 2012 26.98 27.11 26.60 26.66 297,590 -0.80(-2.91%)
Nov 06, 2012 27.76 28.16 27.45 27.46 395,688 +0.05(+0.20%)
Nov 05, 2012 27.70 27.75 27.24 27.40 628,481 -0.35(-1.27%)
Nov 02, 2012 29.40 29.91 27.72 27.76 793,667 +0.15(+0.53%)
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.