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 (%)
Apr 29, 2016 59.41 59.69 58.72 59.44 428,826 -0.07(-0.13%)
Apr 28, 2016 59.11 60.11 58.56 59.52 460,952 +0.49(+0.82%)
Apr 27, 2016 58.61 60.08 58.33 59.03 306,646 +0.37(+0.62%)
Apr 26, 2016 58.52 59.03 58.03 58.66 343,527 +0.40(+0.69%)
Apr 25, 2016 59.68 59.68 58.00 58.26 425,862 -1.65(-2.75%)
Apr 22, 2016 59.16 60.03 58.02 59.91 520,940 +0.43(+0.72%)
Apr 21, 2016 60.33 60.98 59.24 59.48 498,056 -0.76(-1.26%)
Apr 20, 2016 59.71 61.03 58.99 60.24 435,526 +0.73(+1.23%)
Apr 19, 2016 59.68 59.83 58.89 59.51 387,676 +0.29(+0.49%)
Apr 18, 2016 58.03 59.46 57.57 59.22 416,202 +0.90(+1.54%)
Apr 15, 2016 57.50 58.37 57.18 58.32 410,442 +0.61(+1.05%)
Apr 14, 2016 57.78 57.89 57.02 57.71 385,275 -0.03(-0.05%)
Apr 13, 2016 57.01 57.83 56.52 57.74 399,935 +1.19(+2.10%)
Apr 12, 2016 56.13 56.59 55.61 56.55 386,034 +0.39(+0.70%)
Apr 11, 2016 56.50 57.34 56.15 56.16 307,318 -0.51(-0.89%)
Apr 08, 2016 56.75 57.34 56.25 56.66 281,756 +0.51(+0.90%)
Apr 07, 2016 57.48 57.72 55.71 56.16 508,120 -1.61(-2.79%)
Apr 06, 2016 57.20 58.07 56.33 57.77 292,655 +0.80(+1.40%)
Apr 05, 2016 57.10 57.64 56.71 56.97 369,780 -0.42(-0.73%)
Apr 04, 2016 57.76 57.84 56.61 57.39 621,968 -0.41(-0.71%)
Apr 01, 2016 58.35 58.92 57.34 57.80 445,084 +0.18(+0.31%)
Mar 31, 2016 57.16 58.71 56.90 57.63 625,470 +0.55(+0.97%)
Mar 30, 2016 57.53 58.10 56.17 57.07 570,801 -0.21(-0.36%)
Mar 29, 2016 55.96 57.74 55.74 57.28 600,097 +1.13(+2.02%)
Mar 28, 2016 55.48 56.76 55.31 56.15 597,869 +0.64(+1.15%)
Mar 24, 2016 55.33 55.51 55.51 55.51 374,658 +0.09(+0.17%)
Mar 23, 2016 56.19 56.19 55.30 55.42 513,236 -0.66(-1.17%)
Mar 22, 2016 56.58 57.55 56.01 56.07 672,950 -1.25(-2.19%)
Mar 21, 2016 56.89 58.53 56.89 57.33 801,026 +0.21(+0.36%)
Mar 18, 2016 56.20 57.63 55.21 57.12 1,281,033 +1.12(+2.01%)
Mar 17, 2016 55.38 56.38 54.77 56.00 847,683 +0.83(+1.51%)
Mar 16, 2016 53.64 55.35 53.64 55.16 1,036,229 +1.27(+2.36%)
Mar 15, 2016 54.55 54.92 53.35 53.89 1,210,983 -1.14(-2.07%)
Mar 14, 2016 53.87 55.95 53.27 55.03 1,943,919 +0.65(+1.19%)
Mar 11, 2016 53.97 56.36 52.03 54.39 6,297,902 +1.14(+2.14%)
Mar 10, 2016 66.36 66.37 51.87 53.25 11,364,043 -13.19(-19.85%)
Mar 09, 2016 67.62 67.62 64.45 66.43 1,485,755 -0.80(-1.18%)
Mar 08, 2016 67.23 68.13 66.89 67.23 620,553 -0.61(-0.90%)
Mar 07, 2016 68.27 69.61 67.34 67.84 606,429 -1.64(-2.36%)
Mar 04, 2016 68.77 69.94 67.93 69.47 465,134 +0.67(+0.98%)
Mar 03, 2016 68.94 69.03 66.39 68.80 592,730 -0.15(-0.22%)
Mar 02, 2016 70.12 70.28 67.89 68.95 466,399 -1.38(-1.96%)
Mar 01, 2016 69.07 70.62 68.77 70.32 730,250 +1.94(+2.83%)
Feb 29, 2016 67.83 68.73 66.87 68.39 702,962 +0.56(+0.83%)
Feb 26, 2016 67.85 68.18 67.26 67.83 355,453 +0.36(+0.53%)
Feb 25, 2016 66.76 67.56 65.79 67.47 361,934 +0.50(+0.74%)
Feb 24, 2016 66.09 67.30 65.46 66.97 498,895 -0.06(-0.08%)
Feb 23, 2016 69.24 69.25 66.93 67.03 389,392 -2.04(-2.95%)
Feb 22, 2016 67.78 70.34 66.96 69.07 545,241 +1.59(+2.36%)
Feb 19, 2016 67.35 67.64 66.00 67.48 667,221 +0.00(+0.01%)
Feb 18, 2016 70.81 70.81 67.34 67.47 586,368 -2.79(-3.98%)
Feb 17, 2016 69.73 70.74 69.03 70.27 662,728 +1.16(+1.67%)
Feb 16, 2016 68.35 70.02 67.84 69.11 449,805 +1.76(+2.61%)
Feb 12, 2016 69.87 67.35 67.35 67.35 681,203 -2.18(-3.14%)
Feb 11, 2016 67.35 70.85 62.20 69.53 2,079,496 +9.78(+16.37%)
Feb 10, 2016 59.37 61.57 59.30 59.75 549,372 +0.59(+0.99%)
Feb 09, 2016 59.72 61.12 58.52 59.17 680,742 -1.66(-2.73%)
Feb 08, 2016 61.67 62.70 59.65 60.82 550,263 -1.41(-2.26%)
Feb 05, 2016 65.25 68.85 62.17 62.23 514,266 -3.47(-5.29%)
Feb 04, 2016 66.08 69.77 64.46 65.70 423,023 -0.67(-1.01%)
Feb 03, 2016 66.79 69.69 63.67 66.38 475,805 +0.24(+0.37%)
Feb 02, 2016 66.45 69.42 65.92 66.13 395,310 -1.17(-1.74%)
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.