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 (%)
Sep 30, 2016 62.79 63.31 62.12 62.99 222,113 +0.58(+0.92%)
Sep 29, 2016 63.45 63.74 62.37 62.41 255,776 -1.38(-2.16%)
Sep 28, 2016 63.38 63.80 62.87 63.79 161,977 +0.62(+0.99%)
Sep 27, 2016 62.38 63.38 62.16 63.17 277,805 +0.77(+1.23%)
Sep 26, 2016 62.75 62.94 62.05 62.40 227,178 -0.57(-0.90%)
Sep 23, 2016 63.61 64.16 62.84 62.97 250,057 -0.96(-1.51%)
Sep 22, 2016 63.27 64.07 63.27 63.93 289,613 +0.88(+1.39%)
Sep 21, 2016 63.09 63.33 62.24 63.05 260,966 +0.26(+0.42%)
Sep 20, 2016 63.65 64.29 62.77 62.79 202,661 -0.71(-1.12%)
Sep 19, 2016 64.49 64.83 63.27 63.50 223,904 -0.91(-1.41%)
Sep 16, 2016 64.68 64.85 63.98 64.41 648,269 -0.18(-0.28%)
Sep 15, 2016 64.59 64.86 64.04 64.59 334,546 +0.17(+0.26%)
Sep 14, 2016 64.16 65.10 64.15 64.42 313,991 +0.53(+0.83%)
Sep 13, 2016 64.60 65.10 63.60 63.89 323,058 -1.60(-2.44%)
Sep 12, 2016 64.00 65.49 63.18 65.48 282,636 +1.15(+1.79%)
Sep 09, 2016 65.60 65.81 64.33 64.33 463,163 -1.85(-2.80%)
Sep 08, 2016 66.08 66.51 65.71 66.18 307,617 +0.09(+0.13%)
Sep 07, 2016 65.46 66.12 65.39 66.10 385,291 +0.67(+1.03%)
Sep 06, 2016 65.25 65.74 64.83 65.43 375,271 +0.20(+0.30%)
Sep 02, 2016 65.12 65.23 65.23 65.23 330,684 -0.03(-0.04%)
Sep 01, 2016 64.52 65.26 63.73 65.26 496,822 +0.79(+1.23%)
Aug 31, 2016 65.56 66.01 63.98 64.46 684,972 +0.06(+0.09%)
Aug 30, 2016 64.14 64.54 63.84 64.41 207,579 +0.29(+0.46%)
Aug 29, 2016 64.17 64.59 63.95 64.11 228,386 +0.15(+0.24%)
Aug 26, 2016 63.52 64.22 63.50 63.96 216,084 +0.59(+0.93%)
Aug 25, 2016 62.83 63.53 62.83 63.38 304,516 +0.30(+0.48%)
Aug 24, 2016 62.65 63.16 62.42 63.07 232,763 +0.26(+0.41%)
Aug 23, 2016 62.73 63.26 62.52 62.82 325,811 +0.47(+0.76%)
Aug 22, 2016 62.43 62.86 61.84 62.34 222,494 +0.06(+0.09%)
Aug 19, 2016 61.82 62.79 61.73 62.29 246,194 +0.27(+0.44%)
Aug 18, 2016 61.85 62.51 61.47 62.01 261,240 +0.27(+0.44%)
Aug 17, 2016 63.48 63.98 61.71 61.74 405,405 -1.93(-3.03%)
Aug 16, 2016 64.15 64.42 63.56 63.67 364,787 -0.75(-1.16%)
Aug 15, 2016 64.07 64.81 64.07 64.42 162,645 +0.35(+0.55%)
Aug 12, 2016 64.54 65.09 64.03 64.06 250,093 -0.74(-1.15%)
Aug 11, 2016 65.07 65.07 63.56 64.80 580,094 +0.13(+0.20%)
Aug 10, 2016 65.11 65.12 64.41 64.67 370,092 -0.22(-0.33%)
Aug 09, 2016 64.95 65.18 64.63 64.89 262,031 -0.06(-0.09%)
Aug 08, 2016 65.76 65.82 64.84 64.95 386,724 -0.64(-0.98%)
Aug 05, 2016 65.28 65.86 64.77 65.58 502,070 +0.46(+0.71%)
Aug 04, 2016 65.76 66.71 63.69 65.12 1,323,669 +1.48(+2.32%)
Aug 03, 2016 63.81 64.87 63.09 63.65 679,895 +0.05(+0.07%)
Aug 02, 2016 63.82 64.37 62.46 63.60 625,124 -0.26(-0.41%)
Aug 01, 2016 62.74 64.26 62.61 63.86 573,446 +0.98(+1.56%)
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%)
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.