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 (%)
Sep 30, 2015 65.32 65.91 64.58 65.74 429,934 +1.12(+1.74%)
Sep 29, 2015 64.65 65.49 64.01 64.61 301,420 -0.05(-0.07%)
Sep 28, 2015 66.08 66.16 64.06 64.66 271,686 -1.62(-2.45%)
Sep 25, 2015 66.01 66.33 65.00 66.28 456,263 +1.11(+1.71%)
Sep 24, 2015 64.53 65.22 64.20 65.17 292,194 +0.22(+0.34%)
Sep 23, 2015 64.61 65.28 64.14 64.95 194,283 +0.38(+0.59%)
Sep 22, 2015 64.86 65.03 64.05 64.57 322,588 -0.92(-1.40%)
Sep 21, 2015 65.85 66.23 64.98 65.49 252,778 +0.32(+0.50%)
Sep 18, 2015 65.41 66.04 64.92 65.16 440,823 -0.40(-0.61%)
Sep 17, 2015 65.43 66.54 65.11 65.56 155,795 -0.04(-0.06%)
Sep 16, 2015 64.53 65.76 64.15 65.60 251,333 +1.09(+1.70%)
Sep 15, 2015 64.12 64.77 63.91 64.50 159,417 +0.42(+0.65%)
Sep 14, 2015 64.58 64.61 63.86 64.09 271,954 -0.46(-0.72%)
Sep 11, 2015 62.70 64.61 62.69 64.55 272,642 +1.51(+2.40%)
Sep 10, 2015 62.71 63.28 62.56 63.04 282,664 +0.15(+0.24%)
Sep 09, 2015 63.90 64.19 62.81 62.89 151,210 -0.70(-1.09%)
Sep 08, 2015 62.90 63.63 62.46 63.58 207,149 +1.49(+2.41%)
Sep 04, 2015 62.22 62.09 62.09 62.09 139,248 -1.06(-1.67%)
Sep 03, 2015 62.14 63.55 61.93 63.15 390,636 +1.14(+1.84%)
Sep 02, 2015 62.96 62.96 61.43 62.01 437,656 +0.03(+0.04%)
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.