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 (%)
Aug 31, 2012 26.12 26.81 26.00 26.71 444,400 +0.80(+3.08%)
Aug 30, 2012 26.41 26.41 25.85 25.92 128,962 -0.51(-1.92%)
Aug 29, 2012 26.56 26.63 26.13 26.42 240,099 +0.59(+2.28%)
Aug 27, 2012 25.58 25.94 25.53 25.83 203,160 +0.34(+1.32%)
Aug 24, 2012 25.45 25.69 25.24 25.50 304,031 -0.09(-0.35%)
Aug 23, 2012 26.31 26.31 25.53 25.59 240,946 -0.63(-2.39%)
Aug 22, 2012 26.50 26.58 25.95 26.21 387,709 -0.25(-0.96%)
Aug 21, 2012 26.52 26.66 26.35 26.47 268,780 +0.07(+0.27%)
Aug 20, 2012 26.33 26.47 26.10 26.40 196,855 -0.06(-0.24%)
Aug 17, 2012 26.29 26.49 26.08 26.46 247,926 +0.05(+0.17%)
Aug 16, 2012 25.83 26.43 25.68 26.41 235,100 +0.56(+2.17%)
Aug 15, 2012 25.93 26.07 25.69 25.85 365,727 +0.00(+0.00%)
Aug 14, 2012 25.90 26.11 25.73 25.85 470,862 +0.10(+0.39%)
Aug 13, 2012 25.61 25.76 25.13 25.75 470,320 +0.27(+1.07%)
Aug 10, 2012 26.04 26.04 25.43 25.48 472,269 -0.56(-2.16%)
Aug 09, 2012 26.11 26.27 25.84 26.04 159,284 -0.29(-1.10%)
Aug 08, 2012 26.65 26.69 26.12 26.33 291,770 -0.37(-1.39%)
Aug 07, 2012 27.03 27.08 26.66 26.70 317,202 -0.14(-0.51%)
Aug 06, 2012 26.98 27.18 26.64 26.84 361,870 -0.04(-0.13%)
Aug 03, 2012 27.04 27.19 26.69 26.88 433,231 +0.09(+0.34%)
Aug 02, 2012 26.69 27.51 26.20 26.79 703,955 -0.31(-1.14%)
Aug 01, 2012 27.32 27.46 27.09 27.09 547,863 -0.04(-0.13%)
Jul 31, 2012 27.03 27.41 26.91 27.13 450,713 +0.15(+0.57%)
Jul 30, 2012 26.97 27.01 26.86 26.98 297,886 +0.10(+0.37%)
Jul 27, 2012 27.19 27.26 26.74 26.88 611,621 -0.23(-0.84%)
Jul 26, 2012 27.08 27.18 26.79 27.10 528,583 +0.34(+1.29%)
Jul 25, 2012 26.95 26.97 26.57 26.76 541,710 -0.12(-0.44%)
Jul 24, 2012 26.86 26.90 26.47 26.88 445,364 +0.04(+0.13%)
Jul 23, 2012 26.46 26.88 26.13 26.84 493,771 +0.18(+0.68%)
Jul 20, 2012 26.60 27.04 26.48 26.66 389,551 -0.14(-0.51%)
Jul 19, 2012 26.85 27.00 26.66 26.79 344,993 +0.01(+0.03%)
Jul 18, 2012 26.65 26.96 26.40 26.79 333,246 +0.14(+0.51%)
Jul 17, 2012 25.95 26.73 25.91 26.65 698,807 +0.84(+3.27%)
Jul 16, 2012 25.63 26.65 24.73 25.81 1,892,103 +2.03(+8.54%)
Jul 13, 2012 23.43 23.82 23.34 23.78 150,033 +0.45(+1.94%)
Jul 12, 2012 23.36 23.45 23.11 23.32 189,477 -0.10(-0.43%)
Jul 11, 2012 23.56 23.56 23.32 23.42 296,802 -0.13(-0.54%)
Jul 10, 2012 23.79 24.10 23.43 23.55 189,209 -0.12(-0.50%)
Jul 09, 2012 23.79 23.82 23.41 23.67 439,466 -0.13(-0.53%)
Jul 06, 2012 24.17 24.22 23.52 23.79 240,905 -0.53(-2.20%)
Jul 05, 2012 24.29 24.44 23.89 24.33 449,270 +0.04(+0.15%)
Jul 03, 2012 23.98 24.29 23.85 24.29 153,893 +0.42(+1.75%)
Jul 02, 2012 24.08 24.16 23.51 23.88 714,592 -0.07(-0.30%)
Jun 29, 2012 23.87 24.23 23.56 23.95 293,481 +0.44(+1.89%)
Jun 28, 2012 23.66 23.84 23.33 23.50 333,675 -0.23(-0.96%)
Jun 27, 2012 23.69 23.79 23.57 23.73 294,374 +0.25(+1.08%)
Jun 26, 2012 23.33 23.59 23.32 23.48 370,652 +0.24(+1.01%)
Jun 25, 2012 22.82 23.27 22.82 23.24 425,982 +0.20(+0.87%)
Jun 22, 2012 22.72 23.07 22.62 23.04 673,390 +0.38(+1.68%)
Jun 21, 2012 23.19 23.29 22.60 22.66 514,786 -0.57(-2.46%)
Jun 20, 2012 23.13 23.31 22.91 23.23 312,700 +0.03(+0.12%)
Jun 19, 2012 22.83 23.38 22.68 23.21 289,761 +0.44(+1.95%)
Jun 18, 2012 22.43 22.80 22.33 22.76 291,492 +0.27(+1.21%)
Jun 15, 2012 22.21 22.52 22.18 22.49 520,752 +0.29(+1.31%)
Jun 14, 2012 22.04 22.23 21.91 22.20 271,639 +0.19(+0.87%)
Jun 13, 2012 21.71 22.29 21.71 22.01 459,335 +0.27(+1.25%)
Jun 12, 2012 21.79 21.85 21.65 21.74 263,211 +0.06(+0.27%)
Jun 11, 2012 21.95 21.95 21.67 21.68 443,285 -0.12(-0.56%)
Jun 08, 2012 21.85 22.06 21.76 21.80 159,866 -0.15(-0.66%)
Jun 07, 2012 22.08 22.46 21.89 21.95 303,219 +0.05(+0.25%)
Jun 06, 2012 21.86 22.13 21.75 21.89 431,555 +0.14(+0.63%)
Jun 05, 2012 21.77 21.95 21.71 21.75 277,645 -0.17(-0.79%)
Jun 04, 2012 21.85 21.96 21.68 21.93 472,967 +0.12(+0.54%)
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.