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 (%)
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%)
Nov 01, 2012 27.28 27.74 25.91 27.61 500,969 +0.38(+1.40%)
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%)
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.