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, 2015 75.51 75.79 74.69 74.96 301,559 -0.24(-0.32%)
Nov 27, 2015 74.75 75.64 74.53 75.21 90,275 +0.34(+0.46%)
Nov 25, 2015 74.83 74.86 74.86 74.86 184,416 +0.33(+0.44%)
Nov 24, 2015 74.67 75.33 73.84 74.54 355,620 -0.89(-1.17%)
Nov 23, 2015 75.97 75.97 74.14 75.42 346,388 -0.33(-0.43%)
Nov 20, 2015 75.70 76.24 75.24 75.75 265,197 +0.55(+0.73%)
Nov 19, 2015 75.04 75.42 74.31 75.20 237,783 -0.13(-0.17%)
Nov 18, 2015 73.56 75.52 73.07 75.33 472,250 +1.94(+2.64%)
Nov 17, 2015 73.19 74.17 72.43 73.39 217,041 +0.10(+0.14%)
Nov 16, 2015 71.41 73.39 71.11 73.29 337,089 +1.69(+2.35%)
Nov 13, 2015 72.19 72.81 71.56 71.60 232,086 -0.99(-1.37%)
Nov 12, 2015 72.68 73.91 72.37 72.59 222,844 -0.71(-0.96%)
Nov 11, 2015 73.31 74.01 73.04 73.30 212,261 +0.06(+0.09%)
Nov 10, 2015 72.30 73.28 71.93 73.23 231,460 +0.73(+1.01%)
Nov 09, 2015 72.60 72.82 71.28 72.50 267,358 -0.37(-0.51%)
Nov 06, 2015 71.15 72.99 70.59 72.87 339,595 +1.57(+2.20%)
Nov 05, 2015 72.66 73.99 70.56 71.30 431,653 -1.11(-1.54%)
Nov 04, 2015 74.95 76.03 71.89 72.42 816,592 -1.45(-1.96%)
Nov 03, 2015 73.03 74.26 72.33 73.86 458,879 +1.09(+1.49%)
Nov 02, 2015 71.92 73.25 71.61 72.78 297,541 +0.83(+1.15%)
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%)
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.