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 30, 2011	25.65	25.70	25.46	25.51	234,817	-0.09(-0.35%)
Dec 29, 2011	25.41	25.70	25.11	25.60	219,837	+0.22(+0.86%)
Dec 28, 2011	25.61	25.64	25.22	25.38	243,539	-0.27(-1.06%)
Dec 27, 2011	25.50	25.74	25.30	25.65	226,951	+0.22(+0.86%)
Dec 23, 2011	25.50	25.50	25.26	25.43	207,411	+0.32(+1.26%)
Dec 21, 2011	25.05	25.14	24.66	25.12	521,975	+0.05(+0.18%)
Dec 20, 2011	24.52	25.11	24.36	25.07	520,503	+0.90(+3.71%)
Dec 19, 2011	23.92	24.40	23.92	24.18	584,802	+0.31(+1.29%)
Dec 16, 2011	23.72	24.04	23.61	23.87	1,093,159	+0.26(+1.11%)
Dec 15, 2011	23.81	24.01	23.53	23.60	432,389	+0.01(+0.04%)
Dec 14, 2011	23.85	24.10	23.57	23.59	557,568	-0.50(-2.07%)
Dec 13, 2011	24.09	24.25	23.84	24.09	670,382	+0.13(+0.53%)
Dec 12, 2011	24.27	24.55	23.87	23.97	636,566	-0.61(-2.47%)
Dec 09, 2011	23.91	24.80	23.58	24.57	937,682	+0.62(+2.57%)
Dec 08, 2011	23.85	25.02	23.85	23.96	455,532	-0.02(-0.08%)

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.