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 (%)
Apr 30, 2012	23.06	23.69	22.92	23.41	1,085,807	+0.35(+1.53%)
Apr 27, 2012	22.93	23.28	22.90	23.06	887,765	+0.16(+0.71%)
Apr 26, 2012	23.08	23.25	22.90	22.90	388,558	-0.18(-0.79%)
Apr 25, 2012	23.30	23.54	22.99	23.08	411,246	+0.07(+0.32%)
Apr 24, 2012	22.91	23.11	22.89	23.01	325,951	+0.07(+0.32%)
Apr 23, 2012	23.11	23.12	22.76	22.93	394,500	-0.45(-1.94%)
Apr 20, 2012	23.50	23.53	23.30	23.39	478,228	+0.13(+0.55%)
Apr 19, 2012	23.39	23.50	23.01	23.26	272,844	-0.11(-0.47%)
Apr 18, 2012	23.63	23.63	23.25	23.37	522,073	-0.33(-1.38%)
Apr 17, 2012	23.58	23.96	23.58	23.69	314,158	+0.23(+0.97%)
Apr 16, 2012	23.70	23.76	23.44	23.47	286,608	-0.05(-0.23%)
Apr 13, 2012	23.77	23.79	23.49	23.52	251,839	-0.26(-1.10%)
Apr 12, 2012	23.81	23.89	23.68	23.79	521,642	+0.00(+0.00%)
Apr 11, 2012	24.07	24.30	23.72	23.79	927,888	-0.09(-0.38%)
Apr 10, 2012	24.10	24.11	23.83	23.88	520,998	-0.15(-0.64%)
Apr 09, 2012	24.18	24.43	23.86	24.03	383,371	-0.42(-1.71%)
Apr 05, 2012	24.52	24.61	24.29	24.45	919,770	-0.12(-0.48%)
Apr 04, 2012	25.05	25.13	24.47	24.56	706,983	-0.63(-2.52%)
Apr 03, 2012	25.71	25.78	25.11	25.20	420,664	-0.50(-1.94%)

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.