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 (%)
May 30, 2014 43.05 43.09 42.52 42.93 298,119 +0.01(+0.02%)
May 29, 2014 43.23 43.28 42.41 42.92 259,331 -0.15(-0.36%)
May 28, 2014 43.58 43.58 42.73 43.07 414,722 -0.51(-1.16%)
May 27, 2014 44.04 44.13 43.46 43.58 300,571 -0.01(-0.02%)
May 23, 2014 43.17 43.59 43.59 43.59 309,449 +0.46(+1.07%)
May 22, 2014 42.63 43.29 42.58 43.13 255,875 +0.53(+1.26%)
May 21, 2014 42.40 42.74 42.06 42.59 407,260 +0.58(+1.38%)
May 20, 2014 42.92 43.46 41.98 42.01 940,862 -1.13(-2.63%)
May 19, 2014 42.43 43.68 42.15 43.15 409,999 +0.73(+1.71%)
May 16, 2014 41.74 42.46 41.33 42.42 294,760 +0.65(+1.56%)
May 15, 2014 41.86 42.06 40.84 41.77 460,318 -0.65(-1.54%)
May 14, 2014 43.55 43.55 42.39 42.42 473,588 -1.06(-2.44%)
May 13, 2014 43.72 44.04 43.23 43.48 690,354 -0.17(-0.39%)
May 12, 2014 42.73 43.97 42.73 43.65 549,764 +1.09(+2.56%)
May 09, 2014 41.33 43.14 40.63 42.57 705,927 +2.98(+7.53%)
May 08, 2014 40.55 41.05 39.50 39.58 604,599 -0.88(-2.17%)
May 07, 2014 40.38 40.77 39.58 40.46 451,439 +0.33(+0.81%)
May 06, 2014 41.48 41.60 40.13 40.14 444,277 -1.41(-3.38%)
May 05, 2014 41.20 41.73 40.99 41.54 539,189 +0.02(+0.04%)
May 02, 2014 42.10 42.58 41.48 41.52 522,186 -0.64(-1.53%)
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.