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 (%)
Jul 29, 2016 62.88 63.02 61.68 62.88 497,753 -0.02(-0.03%)
Jul 28, 2016 62.45 63.03 62.15 62.90 369,291 +0.45(+0.72%)
Jul 27, 2016 62.01 62.67 61.82 62.45 298,823 +0.64(+1.04%)
Jul 26, 2016 61.66 62.31 61.18 61.81 402,652 -0.02(-0.03%)
Jul 25, 2016 61.94 61.96 61.42 61.83 291,768 -0.13(-0.21%)
Jul 22, 2016 61.53 62.17 61.39 61.96 239,102 +0.35(+0.57%)
Jul 21, 2016 62.78 62.80 61.52 61.61 367,636 -1.00(-1.59%)
Jul 20, 2016 62.23 62.95 62.03 62.61 309,185 +0.86(+1.39%)
Jul 19, 2016 62.14 62.48 61.17 61.76 419,871 -0.76(-1.22%)
Jul 18, 2016 62.34 63.18 62.28 62.52 224,130 +0.36(+0.58%)
Jul 15, 2016 62.73 62.73 62.10 62.16 240,513 -0.14(-0.23%)
Jul 14, 2016 62.77 62.89 62.18 62.30 252,494 +0.24(+0.38%)
Jul 13, 2016 62.59 62.59 62.00 62.07 431,699 -0.11(-0.18%)
Jul 12, 2016 61.59 62.64 61.18 62.18 611,762 +0.93(+1.52%)
Jul 11, 2016 60.22 61.43 60.22 61.25 732,714 +0.91(+1.51%)
Jul 08, 2016 59.41 60.47 58.32 60.34 589,025 +2.01(+3.45%)
Jul 07, 2016 58.91 59.56 57.92 58.32 315,448 +0.09(+0.16%)
Jul 05, 2016 59.05 59.97 58.06 58.23 541,803 -1.35(-2.26%)
Jul 01, 2016 59.52 59.57 59.57 59.57 546,648 +0.14(+0.24%)
Jun 30, 2016 58.34 59.47 58.34 59.43 581,967 +1.41(+2.43%)
Jun 29, 2016 57.41 58.26 57.31 58.02 492,443 +0.96(+1.68%)
Jun 28, 2016 57.16 57.57 56.70 57.06 793,710 +0.57(+1.02%)
Jun 27, 2016 59.44 59.44 56.45 56.49 804,507 -3.61(-6.01%)
Jun 24, 2016 59.83 61.39 58.68 60.10 886,718 -1.76(-2.84%)
Jun 23, 2016 61.98 62.25 60.68 61.86 532,966 +0.67(+1.09%)
Jun 22, 2016 61.23 61.83 60.64 61.19 730,634 +0.24(+0.39%)
Jun 21, 2016 61.77 61.92 60.48 60.96 584,093 -0.62(-1.01%)
Jun 20, 2016 61.25 62.41 60.42 61.58 415,343 +1.28(+2.12%)
Jun 17, 2016 61.78 61.98 60.06 60.30 750,086 -1.35(-2.18%)
Jun 16, 2016 62.17 62.17 61.01 61.64 442,196 -0.76(-1.22%)
Jun 15, 2016 62.73 63.17 62.31 62.40 247,360 -0.33(-0.52%)
Jun 14, 2016 62.08 62.74 61.88 62.73 327,828 +0.54(+0.86%)
Jun 13, 2016 61.44 62.79 61.44 62.20 391,625 +0.46(+0.75%)
Jun 10, 2016 63.26 63.26 61.39 61.74 396,343 -2.37(-3.70%)
Jun 09, 2016 63.72 64.24 63.72 64.11 423,190 -0.10(-0.16%)
Jun 08, 2016 64.14 64.37 63.53 64.21 278,737 -0.05(-0.07%)
Jun 07, 2016 63.79 64.47 63.52 64.26 399,553 +0.37(+0.57%)
Jun 06, 2016 63.04 63.96 62.99 63.89 255,637 +0.42(+0.67%)
Jun 03, 2016 63.44 63.69 62.64 63.47 278,281 -0.37(-0.57%)
Jun 02, 2016 63.22 64.00 63.08 63.83 381,742 +0.40(+0.62%)
Jun 01, 2016 62.53 63.52 62.50 63.44 200,849 +0.43(+0.69%)
May 31, 2016 63.38 63.77 62.52 63.01 613,603 -0.02(-0.03%)
May 27, 2016 62.40 63.03 63.03 63.03 300,693 +0.83(+1.33%)
May 26, 2016 61.71 62.40 61.25 62.20 437,001 +0.81(+1.32%)
May 25, 2016 61.91 61.91 61.00 61.39 320,958 -0.40(-0.64%)
May 24, 2016 60.08 62.01 60.08 61.78 369,575 +2.10(+3.52%)
May 23, 2016 59.93 60.28 59.55 59.69 310,700 -0.02(-0.03%)
May 20, 2016 59.18 60.02 58.53 59.70 325,384 +0.96(+1.63%)
May 19, 2016 59.23 59.70 58.29 58.74 335,196 -0.95(-1.59%)
May 18, 2016 58.57 59.80 57.95 59.70 400,635 +1.15(+1.96%)
May 17, 2016 58.89 59.57 58.46 58.55 334,694 -0.65(-1.10%)
May 16, 2016 58.59 59.52 58.06 59.20 350,880 +0.65(+1.12%)
May 13, 2016 59.80 59.80 58.07 58.54 559,349 -1.07(-1.79%)
May 12, 2016 60.99 60.99 58.61 59.61 706,444 -1.01(-1.67%)
May 11, 2016 61.64 61.64 60.37 60.62 431,887 -0.94(-1.52%)
May 10, 2016 60.01 61.61 59.81 61.56 402,563 +1.92(+3.22%)
May 09, 2016 60.33 60.71 59.58 59.64 536,578 -0.83(-1.38%)
May 06, 2016 60.07 61.87 58.79 60.47 794,752 +1.38(+2.34%)
May 05, 2016 58.95 59.62 58.27 59.09 811,761 +0.16(+0.27%)
May 04, 2016 59.02 59.46 58.36 58.93 639,529 -0.53(-0.90%)
May 03, 2016 59.63 59.90 58.74 59.46 731,266 -0.51(-0.86%)
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.