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 (%)
Nov 30, 2016 72.84 73.91 69.12 69.85 593,420 -2.88(-3.96%)
Nov 29, 2016 72.50 73.30 72.24 72.73 218,982 +0.29(+0.41%)
Nov 28, 2016 72.39 72.96 72.01 72.43 317,272 -0.26(-0.35%)
Nov 25, 2016 72.17 72.75 72.02 72.69 80,852 +0.67(+0.94%)
Nov 23, 2016 72.01 72.01 72.01 0 +0.35(+0.49%)
Nov 22, 2016 71.25 71.82 66.65 71.66 286,416 +0.77(+1.09%)
Nov 21, 2016 71.10 71.25 69.63 70.89 277,284 +0.13(+0.19%)
Nov 18, 2016 71.07 71.10 70.46 70.76 254,497 -0.11(-0.16%)
Nov 17, 2016 70.83 71.05 70.01 70.87 274,802 +0.49(+0.70%)
Nov 16, 2016 69.74 70.44 69.15 70.38 553,590 +0.66(+0.95%)
Nov 15, 2016 69.92 70.31 68.89 69.72 499,611 +0.52(+0.75%)
Nov 14, 2016 69.07 69.68 68.23 69.20 589,052 +0.60(+0.87%)
Nov 11, 2016 66.16 68.69 65.82 68.60 509,730 +2.40(+3.63%)
Nov 10, 2016 67.75 68.40 66.10 66.20 610,467 -1.11(-1.64%)
Nov 09, 2016 64.82 67.44 64.29 67.31 373,112 +1.79(+2.73%)
Nov 08, 2016 65.40 65.96 64.84 65.52 247,646 +0.01(+0.01%)
Nov 07, 2016 65.65 65.84 65.14 65.51 354,890 +1.30(+2.03%)
Nov 04, 2016 64.50 64.93 64.11 64.21 365,482 +0.03(+0.04%)
Nov 03, 2016 63.76 64.43 62.96 64.18 527,482 +0.31(+0.49%)
Nov 02, 2016 67.80 67.80 63.55 63.87 718,225 -2.82(-4.23%)
Nov 01, 2016 67.32 67.41 65.94 66.68 601,213 -0.60(-0.89%)
Oct 31, 2016 67.36 67.86 66.73 67.28 551,691 +0.24(+0.35%)
Oct 28, 2016 66.13 67.45 65.97 67.04 376,517 +0.89(+1.34%)
Oct 27, 2016 67.81 67.90 65.24 66.16 665,359 -1.22(-1.81%)
Oct 26, 2016 66.66 68.04 66.45 67.38 658,526 +0.61(+0.92%)
Oct 25, 2016 66.48 66.79 65.60 66.76 720,469 +0.16(+0.24%)
Oct 24, 2016 64.68 66.74 64.38 66.60 965,608 +2.83(+4.43%)
Oct 21, 2016 62.65 63.80 61.22 63.77 1,043,766 +4.49(+7.58%)
Oct 20, 2016 60.91 60.91 59.24 59.28 337,318 -1.64(-2.69%)
Oct 19, 2016 61.04 61.50 60.90 60.92 274,615 -0.19(-0.31%)
Oct 18, 2016 61.61 61.95 60.94 61.11 502,499 +0.11(+0.19%)
Oct 17, 2016 59.69 61.09 59.60 60.99 364,509 +1.34(+2.25%)
Oct 14, 2016 59.71 60.18 59.15 59.65 298,455 -0.01(-0.02%)
Oct 13, 2016 60.69 60.69 59.54 59.66 243,040 -1.56(-2.55%)
Oct 12, 2016 60.88 61.26 60.57 61.22 257,151 +0.57(+0.94%)
Oct 11, 2016 61.97 61.97 60.28 60.65 204,433 -1.38(-2.23%)
Oct 10, 2016 61.29 62.28 61.29 62.03 234,484 +0.82(+1.34%)
Oct 07, 2016 62.23 62.36 60.89 61.21 247,472 -1.25(-2.00%)
Oct 06, 2016 62.42 62.75 61.79 62.46 494,952 +0.18(+0.29%)
Oct 05, 2016 61.98 62.75 61.60 62.28 280,288 +0.52(+0.84%)
Oct 04, 2016 62.32 62.53 61.70 61.76 230,254 -0.29(-0.47%)
Oct 03, 2016 62.56 63.04 61.97 62.05 276,921 -0.94(-1.49%)
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%)
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.