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 (%)
Feb 28, 2018	73.22	73.54	72.05	72.08	278,431	-0.99(-1.36%)
Feb 27, 2018	76.00	76.14	73.05	73.08	287,608	-2.91(-3.83%)
Feb 26, 2018	75.69	76.06	75.00	75.99	248,348	+0.43(+0.57%)
Feb 23, 2018	74.74	75.58	74.24	75.56	238,002	+1.29(+1.73%)
Feb 22, 2018	75.28	75.28	74.12	74.28	203,273	-0.90(-1.19%)
Feb 21, 2018	75.46	75.78	75.03	75.17	311,834	-0.09(-0.12%)
Feb 20, 2018	74.59	75.41	74.35	75.26	304,248	+0.30(+0.40%)
Feb 16, 2018		74.96	74.96	74.96	0	-0.69(-0.91%)
Feb 15, 2018		75.71	73.97	75.65	347,200	+1.71(+2.32%)
Feb 14, 2018	71.38	74.09	70.02	73.94	353,207	+1.93(+2.68%)
Feb 13, 2018	70.82	72.12	69.90	72.01	336,844	+1.03(+1.45%)
Feb 12, 2018	69.65	71.23	68.85	70.98	364,062	+1.07(+1.52%)
Feb 09, 2018	70.72	71.46	68.08	69.92	474,670	-0.11(-0.15%)
Feb 08, 2018		73.13	69.99	70.02	489,153	-2.44(-3.37%)
Feb 07, 2018	72.36	72.36	71.00	72.46	707,668	+0.58(+0.81%)
Feb 06, 2018	71.96	72.91	70.79	71.88	627,911	-1.95(-2.64%)
Feb 05, 2018	74.72	75.02	72.87	73.83	335,181	-1.26(-1.68%)
Feb 02, 2018	76.90	77.53	75.07	75.09	292,392	-1.81(-2.36%)

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.