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 (%)
May 31, 2013 36.59 37.19 36.41 37.06 379,023 +0.35(+0.96%)
May 30, 2013 36.27 36.71 36.17 36.71 118,812 +0.47(+1.30%)
May 29, 2013 36.50 36.50 35.61 36.24 315,066 -0.37(-1.01%)
May 28, 2013 37.16 38.06 36.45 36.61 410,482 -0.09(-0.25%)
May 24, 2013 36.60 36.79 36.29 36.70 0 -0.18(-0.49%)
May 23, 2013 36.45 36.92 36.05 36.88 0 +0.24(+0.64%)
May 22, 2013 36.77 37.69 36.45 36.65 0 -0.16(-0.44%)
May 21, 2013 37.50 38.07 36.66 36.81 0 -0.57(-1.53%)
May 20, 2013 36.66 37.84 36.55 37.38 0 +0.72(+1.95%)
May 17, 2013 35.97 36.78 35.82 36.67 0 +0.76(+2.12%)
May 16, 2013 36.41 36.45 35.74 35.90 258,022 -0.82(-2.25%)
May 15, 2013 36.47 37.16 36.29 36.73 194,743 +0.21(+0.57%)
May 13, 2013 35.99 36.60 35.76 36.52 0 +0.60(+1.67%)
May 10, 2013 35.30 36.46 34.67 35.92 0 +0.93(+2.67%)
May 09, 2013 40.48 40.48 34.27 34.99 0 -2.81(-7.43%)
May 08, 2013 37.82 38.30 37.54 37.80 0 -0.09(-0.24%)
May 07, 2013 37.99 38.13 37.77 37.89 0 +0.06(+0.17%)
May 06, 2013 37.55 38.05 37.27 37.83 0 +0.38(+1.02%)
May 03, 2013 36.80 37.57 36.35 37.45 0 +1.10(+3.02%)
May 02, 2013 35.92 36.57 35.65 36.35 0 +0.46(+1.29%)
May 01, 2013 36.90 37.30 35.56 35.89 604,405 -1.01(-2.73%)
Apr 30, 2013 36.73 37.34 36.47 36.89 1,637,998 +0.08(+0.22%)
Apr 29, 2013 36.60 36.89 36.42 36.81 385,897 +0.40(+1.10%)
Apr 26, 2013 36.36 36.51 35.97 36.41 400,528 -0.10(-0.27%)
Apr 25, 2013 35.80 36.69 35.63 36.51 332,742 +0.69(+1.92%)
Apr 24, 2013 35.76 35.87 35.52 35.82 231,996 +0.14(+0.41%)
Apr 23, 2013 35.35 35.68 35.23 35.68 211,767 +0.60(+1.71%)
Apr 22, 2013 34.96 35.19 34.58 35.08 189,517 +0.19(+0.55%)
Apr 19, 2013 34.54 35.10 34.50 34.89 153,247 +0.39(+1.13%)
Apr 18, 2013 34.92 34.92 34.25 34.50 274,959 -0.25(-0.73%)
Apr 17, 2013 34.23 34.80 34.06 34.75 334,864 +0.22(+0.63%)
Apr 16, 2013 34.13 34.57 33.57 34.54 207,997 +0.54(+1.60%)
Apr 15, 2013 34.73 34.79 33.63 33.99 322,285 -0.92(-2.62%)
Apr 12, 2013 35.12 35.17 34.25 34.91 237,934 -0.24(-0.67%)
Apr 11, 2013 34.58 35.27 34.46 35.14 288,167 +0.43(+1.23%)
Apr 10, 2013 34.06 34.99 34.06 34.72 293,551 +0.81(+2.38%)
Apr 09, 2013 34.25 34.25 33.77 33.91 174,156 -0.22(-0.64%)
Apr 08, 2013 34.10 34.41 33.91 34.13 149,993 +0.09(+0.27%)
Apr 05, 2013 33.84 34.09 33.53 34.04 276,643 -0.34(-1.00%)
Apr 04, 2013 34.45 34.48 33.94 34.38 132,490 +0.03(+0.08%)
Apr 03, 2013 34.89 34.98 34.12 34.35 252,305 -0.51(-1.46%)
Apr 02, 2013 34.92 35.24 34.68 34.86 336,106 +0.05(+0.13%)
Apr 01, 2013 35.61 36.11 34.48 34.82 491,241 -0.73(-2.04%)
Mar 28, 2013 35.44 35.68 35.20 35.54 407,229 +0.23(+0.64%)
Mar 27, 2013 34.85 35.75 34.85 35.32 606,261 +0.27(+0.78%)
Mar 26, 2013 34.64 35.10 34.49 35.04 376,135 +0.60(+1.74%)
Mar 25, 2013 34.25 34.64 33.89 34.45 362,761 +0.37(+1.09%)
Mar 22, 2013 34.15 34.36 33.81 34.07 191,322 -0.05(-0.16%)
Mar 21, 2013 33.45 35.05 33.45 34.13 399,321 +0.56(+1.67%)
Mar 20, 2013 33.45 33.63 32.93 33.57 1,076,505 +0.42(+1.26%)
Mar 19, 2013 33.77 33.81 33.01 33.15 296,073 -0.55(-1.64%)
Mar 18, 2013 33.49 33.83 33.30 33.70 158,363 +0.03(+0.08%)
Mar 15, 2013 34.01 34.01 33.57 33.67 304,513 -0.34(-1.01%)
Mar 14, 2013 34.02 34.16 33.73 34.02 350,555 +0.13(+0.37%)
Mar 13, 2013 33.55 34.00 33.31 33.89 191,780 +0.36(+1.08%)
Mar 12, 2013 33.47 33.61 33.44 33.53 193,763 +0.12(+0.35%)
Mar 11, 2013 33.87 33.91 33.28 33.41 186,417 -0.43(-1.26%)
Mar 08, 2013 33.93 33.94 33.63 33.84 193,027 +0.13(+0.38%)
Mar 07, 2013 33.37 33.77 33.37 33.71 235,878 +0.29(+0.87%)
Mar 06, 2013 33.28 33.68 33.27 33.42 283,319 -0.05(-0.14%)
Mar 05, 2013 33.08 33.50 33.08 33.47 283,747 +0.51(+1.54%)
Mar 04, 2013 32.97 33.17 32.75 32.96 348,513 +0.03(+0.08%)
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.