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 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.