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 (%)
Jan 31, 2012 24.62 24.89 24.37 24.44 1,141,518 +0.01(+0.04%)
Jan 30, 2012 24.68 24.92 24.04 24.43 556,555 -0.37(-1.50%)
Jan 27, 2012 25.01 26.03 24.71 24.80 426,520 -0.22(-0.87%)
Jan 26, 2012 25.21 25.53 24.95 25.02 302,883 -0.07(-0.29%)
Jan 25, 2012 25.22 25.40 25.01 25.09 310,351 -0.07(-0.29%)
Jan 24, 2012 25.22 25.22 25.00 25.16 223,445 -0.07(-0.29%)
Jan 23, 2012 25.24 25.34 24.77 25.24 127,517 +0.09(+0.36%)
Jan 20, 2012 25.43 25.45 25.10 25.14 380,486 -0.19(-0.75%)
Jan 19, 2012 25.25 25.61 25.24 25.34 197,086 +0.27(+1.09%)
Jan 18, 2012 25.14 25.26 25.00 25.06 244,198 +0.00(+0.00%)
Jan 17, 2012 25.04 25.33 24.95 25.06 581,063 +0.33(+1.32%)
Jan 13, 2012 25.13 25.38 24.62 24.74 301,979 -0.60(-2.36%)
Jan 12, 2012 25.63 25.72 25.14 25.34 250,606 -0.15(-0.60%)
Jan 11, 2012 25.33 25.61 24.84 25.49 478,129 +0.19(+0.75%)
Jan 10, 2012 25.58 26.24 25.27 25.30 393,836 -0.06(-0.25%)
Jan 09, 2012 25.92 26.02 25.35 25.36 347,917 -0.45(-1.76%)
Jan 06, 2012 26.07 26.45 25.79 25.82 402,113 -0.31(-1.18%)
Jan 05, 2012 25.64 26.16 25.37 26.12 509,355 +0.51(+1.98%)
Jan 04, 2012 26.00 26.00 25.46 25.62 686,739 +0.11(+0.43%)
Dec 30, 2011 25.65 25.70 25.46 25.51 234,817 -0.09(-0.35%)
Dec 29, 2011 25.41 25.70 25.11 25.60 219,837 +0.22(+0.86%)
Dec 28, 2011 25.61 25.64 25.22 25.38 243,539 -0.27(-1.06%)
Dec 27, 2011 25.50 25.74 25.30 25.65 226,951 +0.22(+0.86%)
Dec 23, 2011 25.50 25.50 25.26 25.43 207,411 +0.32(+1.26%)
Dec 21, 2011 25.05 25.14 24.66 25.12 521,975 +0.05(+0.18%)
Dec 20, 2011 24.52 25.11 24.36 25.07 520,503 +0.90(+3.71%)
Dec 19, 2011 23.92 24.40 23.92 24.18 584,802 +0.31(+1.29%)
Dec 16, 2011 23.72 24.04 23.61 23.87 1,093,159 +0.26(+1.11%)
Dec 15, 2011 23.81 24.01 23.53 23.60 432,389 +0.01(+0.04%)
Dec 14, 2011 23.85 24.10 23.57 23.59 557,568 -0.50(-2.07%)
Dec 13, 2011 24.09 24.25 23.84 24.09 670,382 +0.13(+0.53%)
Dec 12, 2011 24.27 24.55 23.87 23.97 636,566 -0.61(-2.47%)
Dec 09, 2011 23.91 24.80 23.58 24.57 937,682 +0.62(+2.57%)
Dec 08, 2011 23.85 25.02 23.85 23.96 455,532 -0.02(-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.