Indicators

J2 Global Inc (NQ: JCOM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	27.56	27.78	27.30	27.75	329,389	+0.18(+0.66%)
Dec 28, 2012	27.33	27.71	27.15	27.57	168,233	+0.06(+0.23%)
Dec 27, 2012	27.87	27.87	27.33	27.50	166,118	-0.36(-1.30%)
Dec 26, 2012	27.77	28.07	27.67	27.86	211,837	+0.11(+0.39%)
Dec 24, 2012	28.05	28.05	27.69	27.76	94,405	-0.48(-1.70%)
Dec 21, 2012	27.87	28.24	27.66	28.24	887,550	+0.22(+0.78%)
Dec 20, 2012	27.95	28.34	27.89	28.02	231,129	+0.16(+0.59%)
Dec 19, 2012	27.94	28.14	27.68	27.86	276,356	-0.11(-0.39%)
Dec 18, 2012	28.10	28.10	27.74	27.96	512,923	-0.14(-0.48%)
Dec 17, 2012	27.83	28.55	27.67	28.10	355,337	+0.29(+1.04%)
Dec 14, 2012	27.95	28.06	27.66	27.81	210,071	-0.26(-0.94%)
Dec 13, 2012	28.04	28.31	27.83	28.07	181,094	+0.03(+0.10%)
Dec 12, 2012	28.11	28.38	27.87	28.05	274,294	+0.05(+0.16%)
Dec 11, 2012	28.04	28.21	27.70	28.00	305,099	+0.18(+0.65%)
Dec 10, 2012	27.72	27.90	27.52	27.82	336,101	+0.06(+0.23%)
Dec 07, 2012	27.76	27.94	27.49	27.76	506,443	+0.05(+0.16%)
Dec 06, 2012	27.18	27.71	27.05	27.71	194,194	+0.48(+1.76%)
Dec 05, 2012	27.41	27.56	27.08	27.23	252,750	-0.13(-0.46%)

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.