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 (%)
Nov 28, 2014 52.41 52.51 51.72 51.78 183,963 -0.37(-0.70%)
Nov 26, 2014 51.82 52.15 52.15 52.15 259,651 +0.47(+0.90%)
Nov 25, 2014 51.42 51.77 51.10 51.68 264,386 +0.23(+0.44%)
Nov 24, 2014 51.24 51.55 51.03 51.45 266,284 +0.28(+0.55%)
Nov 21, 2014 51.81 51.99 50.88 51.17 192,460 +0.12(+0.23%)
Nov 20, 2014 51.01 51.26 50.69 51.05 192,433 -0.23(-0.45%)
Nov 19, 2014 51.11 51.43 50.86 51.28 677,725 +0.28(+0.56%)
Nov 18, 2014 50.95 51.32 50.90 50.99 213,550 +0.27(+0.54%)
Nov 17, 2014 51.31 51.54 50.30 50.72 177,091 -0.74(-1.44%)
Nov 14, 2014 50.84 51.72 50.44 51.46 365,610 +0.79(+1.55%)
Nov 13, 2014 51.15 51.36 50.61 50.67 182,297 -0.36(-0.71%)
Nov 12, 2014 51.20 51.35 50.81 51.04 163,042 -0.30(-0.59%)
Nov 11, 2014 50.80 51.38 50.43 51.34 156,327 +0.54(+1.06%)
Nov 10, 2014 50.71 50.89 50.31 50.80 188,291 +0.16(+0.32%)
Nov 07, 2014 50.58 50.80 50.19 50.63 297,672 +0.16(+0.32%)
Nov 06, 2014 49.74 50.83 49.74 50.47 364,814 +0.95(+1.91%)
Nov 05, 2014 50.20 50.49 49.22 49.52 350,282 -0.12(-0.24%)
Nov 04, 2014 49.64 50.18 49.36 49.64 276,112 -0.06(-0.13%)
Nov 03, 2014 49.34 49.89 49.09 49.70 370,701 +0.42(+0.85%)
Oct 31, 2014 49.15 49.38 48.60 49.29 282,747 +1.14(+2.37%)
Oct 30, 2014 47.54 48.44 47.23 48.15 202,758 +0.56(+1.19%)
Oct 29, 2014 47.87 48.20 47.25 47.58 193,946 -0.16(-0.34%)
Oct 28, 2014 47.22 47.87 46.74 47.75 264,261 +0.82(+1.75%)
Oct 27, 2014 46.04 47.04 46.16 46.93 293,604 +0.77(+1.66%)
Oct 24, 2014 45.92 46.22 45.69 46.16 113,488 +0.38(+0.84%)
Oct 23, 2014 45.43 46.14 45.18 45.78 180,703 +0.94(+2.09%)
Oct 22, 2014 45.28 46.24 44.78 44.84 164,453 -0.45(-0.99%)
Oct 21, 2014 45.20 46.14 44.93 45.29 432,616 +0.41(+0.91%)
Oct 20, 2014 44.07 45.16 44.07 44.88 295,641 +0.48(+1.09%)
Oct 17, 2014 45.40 45.79 44.17 44.39 419,318 -0.37(-0.83%)
Oct 16, 2014 44.47 45.40 44.21 44.77 544,456 -0.40(-0.89%)
Oct 15, 2014 45.11 46.07 44.72 45.17 625,928 -0.49(-1.08%)
Oct 14, 2014 45.59 46.62 45.18 45.66 603,985 +0.79(+1.77%)
Oct 13, 2014 44.78 45.69 44.35 44.87 204,024 +0.25(+0.55%)
Oct 10, 2014 45.05 45.81 44.60 44.62 227,742 -0.72(-1.59%)
Oct 09, 2014 46.25 46.46 45.32 45.34 364,116 -0.97(-2.09%)
Oct 08, 2014 44.63 46.32 44.58 46.31 278,583 +1.62(+3.63%)
Oct 07, 2014 45.75 46.01 44.68 44.68 328,074 -1.41(-3.06%)
Oct 06, 2014 46.44 46.73 45.97 46.10 243,622 -0.12(-0.26%)
Oct 03, 2014 46.26 46.61 45.48 46.22 204,097 +0.49(+1.08%)
Oct 02, 2014 45.13 45.81 44.68 45.72 348,877 +0.67(+1.50%)
Oct 01, 2014 44.98 45.47 44.54 45.05 469,309 +0.07(+0.16%)
Sep 30, 2014 45.55 45.65 44.91 44.98 421,460 -0.49(-1.08%)
Sep 29, 2014 45.12 45.69 44.67 45.47 328,494 -0.06(-0.14%)
Sep 26, 2014 45.48 45.80 45.23 45.53 183,220 +0.13(+0.28%)
Sep 25, 2014 46.55 46.55 45.40 45.40 211,754 -1.20(-2.58%)
Sep 24, 2014 46.57 46.76 46.18 46.61 164,065 +0.24(+0.51%)
Sep 23, 2014 46.24 46.74 46.18 46.37 246,476 -0.19(-0.41%)
Sep 22, 2014 46.66 46.83 46.11 46.56 197,719 -0.32(-0.68%)
Sep 19, 2014 46.99 47.29 46.33 46.88 439,176 +0.05(+0.12%)
Sep 18, 2014 46.46 46.96 46.45 46.83 242,939 +0.67(+1.44%)
Sep 17, 2014 46.52 46.84 45.95 46.16 225,449 -0.26(-0.55%)
Sep 16, 2014 45.94 46.68 45.60 46.42 256,427 +0.46(+0.99%)
Sep 15, 2014 46.71 46.71 45.68 45.96 185,789 -0.75(-1.60%)
Sep 12, 2014 47.11 47.26 46.54 46.71 168,982 -0.26(-0.56%)
Sep 11, 2014 46.54 47.13 46.54 46.97 372,949 +0.24(+0.51%)
Sep 10, 2014 46.90 47.24 46.47 46.73 309,411 -0.10(-0.21%)
Sep 09, 2014 47.67 47.78 46.83 46.83 173,473 -0.82(-1.72%)
Sep 08, 2014 46.77 47.71 46.77 47.65 231,975 +0.80(+1.71%)
Sep 05, 2014 46.93 47.39 46.43 46.85 395,509 -0.27(-0.58%)
Sep 04, 2014 49.00 49.00 46.94 47.13 370,461 -0.56(-1.18%)
Sep 03, 2014 49.17 49.17 47.65 47.69 267,727 -1.29(-2.64%)
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.