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 31, 2013 41.87 42.67 41.46 41.49 0 -0.21(-0.50%)
Jul 30, 2013 41.20 41.74 41.00 41.70 0 +0.76(+1.86%)
Jul 29, 2013 41.69 41.79 40.93 40.94 0 -0.75(-1.80%)
Jul 26, 2013 41.50 41.84 41.46 41.69 0 +0.09(+0.22%)
Jul 25, 2013 41.46 41.90 41.01 41.60 0 +0.13(+0.31%)
Jul 24, 2013 41.78 42.23 41.38 41.47 0 -0.09(-0.22%)
Jul 23, 2013 42.88 43.06 41.49 41.56 0 -1.05(-2.47%)
Jul 22, 2013 42.59 42.73 41.89 42.61 0 +0.63(+1.49%)
Jul 19, 2013 41.66 42.11 41.43 41.99 0 +0.21(+0.50%)
Jul 18, 2013 41.63 42.29 41.39 41.78 0 +0.29(+0.70%)
Jul 17, 2013 41.59 41.70 40.92 41.49 166,416 +0.16(+0.39%)
Jul 16, 2013 40.61 41.56 40.15 41.33 0 +0.84(+2.08%)
Jul 15, 2013 39.83 40.59 39.57 40.48 0 +0.79(+1.99%)
Jul 12, 2013 39.62 39.92 39.42 39.69 0 +0.15(+0.39%)
Jul 11, 2013 39.65 40.36 39.39 39.54 0 +0.34(+0.86%)
Jul 10, 2013 39.94 39.94 39.06 39.20 0 -0.63(-1.59%)
Jul 09, 2013 39.40 40.34 39.40 39.84 0 +0.60(+1.52%)
Jul 08, 2013 38.86 39.29 38.63 39.24 165,409 +0.55(+1.43%)
Jul 05, 2013 38.78 38.87 38.41 38.69 0 +0.44(+1.14%)
Jul 03, 2013 38.06 38.48 37.97 38.25 0 -0.04(-0.09%)
Jul 02, 2013 38.61 38.80 38.04 38.29 0 -0.42(-1.08%)
Jul 01, 2013 38.78 39.16 38.26 38.71 0 +0.17(+0.45%)
Jun 28, 2013 37.93 39.02 37.92 38.53 1,469,014 +1.54(+4.17%)
Jun 26, 2013 37.70 38.06 36.96 36.99 0 -0.34(-0.92%)
Jun 25, 2013 37.07 37.66 36.99 37.34 0 +0.55(+1.50%)
Jun 24, 2013 37.02 37.29 36.78 36.78 0 -0.43(-1.15%)
Jun 21, 2013 37.32 37.39 36.88 37.21 785,515 +0.09(+0.24%)
Jun 20, 2013 37.24 37.37 36.97 37.12 0 -0.63(-1.66%)
Jun 19, 2013 38.33 38.57 37.72 37.74 0 -0.48(-1.26%)
Jun 18, 2013 38.81 39.10 38.05 38.23 0 -0.60(-1.54%)
Jun 17, 2013 38.71 39.37 38.52 38.82 0 +0.48(+1.25%)
Jun 14, 2013 38.45 38.57 37.97 38.34 0 -0.26(-0.68%)
Jun 13, 2013 37.71 38.63 37.41 38.61 244,107 +1.01(+2.68%)
Jun 12, 2013 38.02 38.02 37.46 37.60 165,535 -0.10(-0.26%)
Jun 11, 2013 37.50 38.00 37.23 37.70 234,659 -0.11(-0.29%)
Jun 10, 2013 37.64 37.90 37.22 37.81 0 +0.34(+0.90%)
Jun 07, 2013 37.69 37.69 36.88 37.47 0 +0.06(+0.17%)
Jun 06, 2013 37.00 37.47 36.80 37.41 452,291 +0.47(+1.28%)
Jun 05, 2013 37.10 37.24 36.65 36.94 0 -0.20(-0.54%)
Jun 04, 2013 37.13 37.26 36.51 37.14 0 +0.10(+0.27%)
Jun 03, 2013 37.33 37.60 36.36 37.04 430,860 -0.03(-0.07%)
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%)
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.