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, 2017 82.02 82.02 80.76 81.12 247,638 -0.63(-0.77%)
Jul 28, 2017 81.90 82.19 81.28 81.76 190,309 -0.35(-0.42%)
Jul 27, 2017 82.58 82.88 81.51 82.10 271,919 -0.19(-0.23%)
Jul 26, 2017 82.19 82.52 81.48 82.29 245,276 +0.33(+0.40%)
Jul 25, 2017 80.21 82.01 79.83 81.97 360,512 +1.74(+2.17%)
Jul 24, 2017 79.91 80.38 79.72 80.22 297,954 +0.31(+0.38%)
Jul 21, 2017 81.09 81.44 79.86 79.91 313,547 -0.81(-1.00%)
Jul 20, 2017 81.54 80.49 80.72 453,404 -0.08(-0.09%)
Jul 19, 2017 81.22 81.30 80.37 80.80 364,142 -0.07(-0.08%)
Jul 18, 2017 80.96 81.41 80.69 80.86 173,552 -0.30(-0.37%)
Jul 17, 2017 80.79 81.59 80.47 81.16 231,072 +0.37(+0.46%)
Jul 14, 2017 80.96 81.39 80.70 80.79 152,787 -0.18(-0.22%)
Jul 13, 2017 81.40 81.63 80.32 80.97 255,122 -0.27(-0.33%)
Jul 12, 2017 81.32 82.00 80.57 81.24 258,929 +0.47(+0.58%)
Jul 11, 2017 80.09 81.38 80.08 80.77 304,582 +0.74(+0.92%)
Jul 10, 2017 79.96 80.69 79.57 80.03 298,655 -0.27(-0.33%)
Jul 07, 2017 79.11 80.48 78.90 80.30 253,130 +1.49(+1.89%)
Jul 06, 2017 80.35 80.58 78.72 78.81 474,536 -2.00(-2.48%)
Jul 05, 2017 81.65 82.03 80.51 80.82 357,649 -0.99(-1.21%)
Jul 03, 2017 81.77 82.07 80.71 81.80 216,801 +0.24(+0.29%)
Jun 30, 2017 82.53 83.02 81.43 81.56 586,365 -0.77(-0.93%)
Jun 29, 2017 83.32 83.32 81.85 82.33 305,231 -1.14(-1.37%)
Jun 28, 2017 83.31 83.67 82.10 83.47 393,262 +0.80(+0.96%)
Jun 27, 2017 84.70 84.92 82.64 82.68 325,950 -2.33(-2.74%)
Jun 26, 2017 86.63 87.13 84.98 85.00 234,362 -1.49(-1.72%)
Jun 23, 2017 86.58 86.49 428,095 +0.59(+0.69%)
Jun 22, 2017 85.11 85.98 84.08 85.90 239,979 +1.00(+1.17%)
Jun 21, 2017 84.48 85.02 83.71 84.90 476,786 +0.85(+1.02%)
Jun 20, 2017 84.75 84.96 83.45 84.05 245,226 -0.89(-1.05%)
Jun 19, 2017 84.70 85.18 84.13 84.94 360,193 +0.88(+1.05%)
Jun 16, 2017 83.39 84.29 82.84 84.06 807,735 +0.45(+0.54%)
Jun 15, 2017 82.39 83.79 82.27 83.61 289,463 +0.17(+0.21%)
Jun 14, 2017 83.76 83.92 82.78 83.43 217,305 +0.12(+0.14%)
Jun 13, 2017 82.79 83.64 82.60 83.32 287,586 +0.75(+0.91%)
Jun 12, 2017 82.51 83.57 81.81 82.57 467,605 +0.07(+0.08%)
Jun 09, 2017 83.10 84.37 81.15 82.50 426,327 -0.40(-0.49%)
Jun 08, 2017 81.16 83.11 80.37 82.91 264,153 +1.77(+2.19%)
Jun 07, 2017 82.88 82.92 80.94 81.13 321,175 -1.29(-1.57%)
Jun 06, 2017 82.28 83.17 81.95 82.43 293,612 -0.35(-0.43%)
Jun 05, 2017 83.74 84.27 82.77 82.78 379,685 -0.92(-1.10%)
Jun 02, 2017 83.89 84.98 83.25 83.70 388,299 -0.16(-0.19%)
Jun 01, 2017 81.41 83.90 81.20 83.86 359,922 +2.75(+3.39%)
May 31, 2017 80.82 81.50 80.37 81.11 340,600 +0.74(+0.92%)
May 30, 2017 80.66 81.24 79.87 80.37 340,152 -0.30(-0.37%)
May 26, 2017 81.03 81.91 78.08 80.67 286,028 -0.70(-0.86%)
May 25, 2017 80.64 81.89 80.37 81.37 371,142 +1.09(+1.36%)
May 24, 2017 79.15 80.35 78.71 80.28 297,573 +1.18(+1.49%)
May 23, 2017 78.90 79.22 77.93 79.10 216,877 +0.41(+0.52%)
May 22, 2017 78.11 78.89 77.44 78.69 218,848 +0.57(+0.72%)
May 19, 2017 77.35 78.64 77.31 78.12 373,563 +0.61(+0.79%)
May 18, 2017 78.59 78.94 77.49 77.51 409,919 -1.07(-1.37%)
May 17, 2017 80.14 80.45 78.26 78.58 534,596 -2.46(-3.03%)
May 16, 2017 81.47 81.61 80.42 81.04 386,531 -0.28(-0.34%)
May 15, 2017 81.09 81.53 80.17 81.32 379,840 +0.40(+0.50%)
May 12, 2017 82.84 82.84 80.68 80.92 499,125 -2.07(-2.50%)
May 11, 2017 84.42 84.84 82.94 82.99 460,301 -1.61(-1.91%)
May 10, 2017 84.93 85.62 84.42 84.60 531,409 -0.33(-0.39%)
May 09, 2017 83.03 86.31 82.48 84.93 1,630,545 -1.21(-1.41%)
May 08, 2017 86.47 86.86 85.35 86.15 570,749 -0.32(-0.38%)
May 05, 2017 87.30 87.30 85.48 86.47 403,289 -0.53(-0.61%)
May 04, 2017 86.20 87.01 86.00 87.01 389,912 +0.72(+0.83%)
May 03, 2017 86.87 86.91 85.33 86.29 261,948 -0.68(-0.78%)
May 02, 2017 86.77 87.15 86.12 86.97 247,702 +0.29(+0.33%)
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.