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 (%)
Feb 28, 2017 79.08 79.83 77.65 77.70 537,216 -1.65(-2.08%)
Feb 27, 2017 78.92 79.52 78.41 79.35 366,167 +0.37(+0.47%)
Feb 24, 2017 77.61 79.01 77.43 78.98 242,172 +1.20(+1.55%)
Feb 23, 2017 78.75 79.09 76.96 77.78 303,175 -0.68(-0.86%)
Feb 22, 2017 78.19 78.72 77.83 78.45 286,504 +0.22(+0.28%)
Feb 21, 2017 78.75 78.97 77.56 78.24 399,331 -0.31(-0.40%)
Feb 17, 2017 78.55 78.55 78.55 0 -1.54(-1.92%)
Feb 16, 2017 79.43 80.10 79.17 80.09 538,477 +0.59(+0.74%)
Feb 15, 2017 79.07 79.62 78.53 79.50 421,358 +0.15(+0.19%)
Feb 14, 2017 79.91 80.48 78.59 79.35 526,359 -0.70(-0.88%)
Feb 13, 2017 82.39 82.39 79.70 80.05 568,586 -2.20(-2.67%)
Feb 10, 2017 85.74 86.35 82.07 82.25 776,989 +0.93(+1.15%)
Feb 09, 2017 79.87 81.51 79.78 81.32 673,026 +1.51(+1.89%)
Feb 08, 2017 80.41 80.41 79.41 79.81 312,146 -0.93(-1.15%)
Feb 07, 2017 80.18 81.22 80.18 80.74 273,649 +0.53(+0.66%)
Feb 06, 2017 80.50 80.65 79.85 80.21 184,771 -0.18(-0.22%)
Feb 03, 2017 79.72 81.16 79.72 80.39 225,152 +1.09(+1.38%)
Feb 02, 2017 78.97 79.52 78.10 79.29 346,222 +0.08(+0.10%)
Feb 01, 2017 80.32 80.37 78.94 79.21 365,145 -0.42(-0.53%)
Jan 31, 2017 79.11 79.95 78.73 79.64 236,709 +0.13(+0.17%)
Jan 30, 2017 80.15 80.66 78.04 79.50 342,491 -0.85(-1.05%)
Jan 27, 2017 80.07 80.51 79.40 80.35 199,634 +0.51(+0.64%)
Jan 26, 2017 80.21 80.86 79.51 79.83 439,200 -0.49(-0.62%)
Jan 25, 2017 81.35 82.04 79.48 80.33 524,830 -1.85(-2.25%)
Jan 24, 2017 80.58 82.81 80.57 82.18 582,699 +1.42(+1.75%)
Jan 23, 2017 82.05 82.24 80.39 80.77 311,127 -1.28(-1.56%)
Jan 20, 2017 81.28 82.23 81.28 82.05 553,493 +1.06(+1.31%)
Jan 19, 2017 82.50 82.61 80.62 80.98 429,811 -1.64(-1.99%)
Jan 18, 2017 81.86 82.80 81.36 82.63 433,209 +1.00(+1.22%)
Jan 17, 2017 82.12 82.18 80.88 81.63 518,730 -0.45(-0.54%)
Jan 13, 2017 82.08 82.08 82.08 0 +1.73(+2.15%)
Jan 12, 2017 80.41 80.41 78.51 80.35 336,096 +0.14(+0.18%)
Jan 11, 2017 80.20 80.35 79.43 80.21 460,000 -0.24(-0.30%)
Jan 10, 2017 80.14 80.91 79.82 80.44 318,425 +0.60(+0.75%)
Jan 09, 2017 79.82 80.47 79.10 79.84 488,721 +0.57(+0.72%)
Jan 06, 2017 79.82 80.67 78.31 79.27 423,862 -0.38(-0.48%)
Jan 05, 2017 79.55 79.88 78.12 79.65 531,892 -0.06(-0.07%)
Jan 04, 2017 78.57 80.00 78.33 79.71 378,232 +1.35(+1.72%)
Jan 03, 2017 78.44 78.79 77.72 78.36 323,708 +0.64(+0.82%)
Dec 30, 2016 77.73 77.73 77.73 0 +0.04(+0.05%)
Dec 29, 2016 78.07 78.93 77.50 77.69 327,468 -0.36(-0.46%)
Dec 28, 2016 78.71 78.71 77.83 78.05 192,627 -0.44(-0.56%)
Dec 27, 2016 77.36 78.83 76.23 78.49 225,389 +1.22(+1.57%)
Dec 23, 2016 77.27 77.27 77.27 0 +0.82(+1.07%)
Dec 22, 2016 78.55 78.55 76.36 76.45 561,413 -1.79(-2.28%)
Dec 21, 2016 78.99 79.16 77.95 78.24 408,381 -1.07(-1.35%)
Dec 20, 2016 78.11 79.34 77.61 79.31 353,872 +1.28(+1.64%)
Dec 19, 2016 76.94 78.30 76.65 78.03 302,786 +1.47(+1.92%)
Dec 16, 2016 77.82 78.12 76.45 76.56 941,093 -0.92(-1.19%)
Dec 15, 2016 76.17 77.90 76.17 77.48 386,775 +0.73(+0.95%)
Dec 14, 2016 76.31 77.26 74.94 76.75 425,246 +0.24(+0.31%)
Dec 13, 2016 75.80 77.35 75.65 76.51 376,369 +0.91(+1.21%)
Dec 12, 2016 77.24 77.24 75.00 75.60 522,419 -1.27(-1.66%)
Dec 09, 2016 77.03 77.93 76.54 76.87 355,254 +0.30(+0.40%)
Dec 08, 2016 74.63 76.65 73.98 76.57 550,503 +2.12(+2.85%)
Dec 07, 2016 75.14 75.83 73.79 74.45 622,462 -0.57(-0.76%)
Dec 06, 2016 73.62 75.06 72.69 75.02 431,531 +2.32(+3.19%)
Dec 05, 2016 71.11 73.39 71.11 72.70 463,897 +1.60(+2.25%)
Dec 02, 2016 70.04 71.21 69.28 71.10 300,830 +0.79(+1.12%)
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.