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 (%)
Nov 29, 2013	44.11	44.25	43.28	43.48	0	-0.42(-0.95%)
Nov 27, 2013	43.85	44.00	43.50	43.90	0	+0.18(+0.41%)
Nov 26, 2013	42.55	43.96	42.15	43.72	0	+1.11(+2.60%)
Nov 25, 2013	42.44	42.69	42.15	42.61	162,671	+0.24(+0.56%)
Nov 22, 2013	42.31	42.60	42.01	42.38	0	+0.03(+0.06%)
Nov 21, 2013	42.00	42.53	41.67	42.35	318,054	+0.66(+1.59%)
Nov 20, 2013	41.92	42.24	41.23	41.69	0	-0.24(-0.56%)
Nov 19, 2013	43.09	43.20	41.80	41.92	305,721	-1.11(-2.59%)
Nov 18, 2013	42.82	43.35	42.82	43.04	0	+0.25(+0.59%)
Nov 15, 2013	42.15	43.00	41.94	42.78	0	+0.63(+1.51%)
Nov 14, 2013	41.97	42.29	41.55	42.15	454,954	+1.19(+2.90%)
Nov 12, 2013	40.75	41.10	40.47	40.96	0	+0.15(+0.36%)
Nov 11, 2013	40.70	40.97	40.25	40.82	0	-0.05(-0.11%)
Nov 08, 2013	39.84	41.20	39.52	40.86	0	+1.05(+2.64%)
Nov 07, 2013	45.32	45.32	39.80	39.81	1,676,226	-5.47(-12.07%)
Nov 06, 2013	48.95	49.56	43.77	45.28	1,758,878	-4.69(-9.38%)
Nov 05, 2013	49.85	50.24	48.85	49.96	749,121	+0.17(+0.35%)
Nov 04, 2013	49.85	50.69	49.56	49.79	604,829	-0.05(-0.11%)

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.