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 (%)
Jan 30, 2015 53.70 53.75 52.50 52.61 386,653 -1.25(-2.31%)
Jan 29, 2015 53.95 53.95 53.12 53.85 456,077 -0.13(-0.24%)
Jan 28, 2015 54.89 55.02 53.92 53.98 272,282 -0.51(-0.94%)
Jan 27, 2015 54.96 54.96 54.29 54.49 300,441 -0.85(-1.54%)
Jan 26, 2015 55.36 55.41 54.75 55.34 316,858 +0.09(+0.17%)
Jan 23, 2015 54.95 55.49 54.74 55.25 274,332 +0.27(+0.50%)
Jan 22, 2015 54.84 54.98 54.20 54.98 530,801 +0.53(+0.98%)
Jan 21, 2015 54.48 55.11 54.00 54.45 315,104 -0.33(-0.60%)
Jan 20, 2015 56.23 56.42 54.69 54.78 299,683 -1.28(-2.29%)
Jan 16, 2015 54.77 56.10 54.51 56.06 279,630 +1.07(+1.95%)
Jan 15, 2015 56.31 56.53 54.37 54.99 457,021 -1.01(-1.80%)
Jan 14, 2015 55.86 56.57 55.26 55.99 263,125 -0.52(-0.92%)
Jan 13, 2015 56.32 56.86 55.51 56.52 351,689 +0.25(+0.44%)
Jan 12, 2015 56.25 56.65 55.62 56.27 309,035 +0.26(+0.46%)
Jan 09, 2015 56.09 56.52 55.91 56.01 314,567 -0.02(-0.03%)
Jan 08, 2015 55.52 56.18 55.36 56.03 475,562 +1.08(+1.97%)
Jan 07, 2015 55.04 55.36 54.31 54.95 319,702 +0.22(+0.40%)
Jan 06, 2015 55.23 55.46 54.14 54.73 317,917 -0.46(-0.83%)
Jan 05, 2015 55.96 56.22 54.96 55.19 422,267 -0.91(-1.62%)
Jan 02, 2015 57.22 57.37 55.41 56.10 295,860 -0.69(-1.21%)
Dec 31, 2014 57.67 56.78 56.78 56.78 240,434 -0.64(-1.12%)
Dec 30, 2014 57.46 57.79 57.27 57.42 159,491 +0.01(+0.02%)
Dec 29, 2014 58.06 58.19 57.05 57.41 294,486 -0.53(-0.92%)
Dec 26, 2014 57.86 58.21 57.19 57.95 217,920 +0.14(+0.24%)
Dec 24, 2014 58.50 57.81 57.81 57.81 112,792 -0.42(-0.72%)
Dec 23, 2014 58.63 58.66 57.84 58.23 394,160 -0.04(-0.06%)
Dec 22, 2014 57.50 58.27 57.50 58.27 249,680 +0.97(+1.69%)
Dec 19, 2014 57.10 57.61 56.64 57.30 655,071 +0.21(+0.37%)
Dec 18, 2014 56.39 57.30 55.39 57.08 378,248 +1.52(+2.74%)
Dec 17, 2014 54.93 55.57 54.28 55.56 462,347 +0.86(+1.57%)
Dec 16, 2014 54.98 56.26 54.63 54.70 704,463 -0.60(-1.09%)
Dec 15, 2014 54.30 55.55 54.25 55.31 561,073 +1.43(+2.65%)
Dec 12, 2014 54.54 54.99 53.56 53.88 379,572 -1.36(-2.45%)
Dec 11, 2014 55.35 56.14 54.81 55.23 271,375 +0.23(+0.42%)
Dec 10, 2014 55.46 55.90 54.82 55.01 330,616 -0.52(-0.94%)
Dec 09, 2014 53.49 55.67 53.45 55.53 578,110 +1.44(+2.66%)
Dec 08, 2014 55.69 55.69 54.03 54.09 547,975 -1.67(-2.99%)
Dec 05, 2014 55.64 55.98 55.40 55.76 355,079 +0.07(+0.13%)
Dec 04, 2014 55.05 55.70 54.04 55.68 531,102 +0.43(+0.78%)
Dec 03, 2014 52.66 55.34 52.66 55.25 596,665 +3.08(+5.90%)
Dec 02, 2014 51.75 52.50 51.71 52.18 230,211 +0.41(+0.80%)
Dec 01, 2014 51.79 52.26 51.37 51.76 348,718 -0.02(-0.04%)
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%)
Sep 02, 2014 48.88 49.15 48.47 48.99 228,254 +0.28(+0.58%)
Aug 29, 2014 48.31 48.70 48.70 48.70 182,071 +0.64(+1.33%)
Aug 28, 2014 48.34 48.69 47.79 48.06 181,616 -0.33(-0.68%)
Aug 27, 2014 48.00 48.70 48.00 48.39 302,998 +0.28(+0.59%)
Aug 26, 2014 48.50 48.72 47.91 48.11 315,764 -0.27(-0.56%)
Aug 25, 2014 48.54 48.54 47.93 48.38 203,416 -0.05(-0.11%)
Aug 22, 2014 48.80 48.87 48.37 48.44 142,101 -0.33(-0.67%)
Aug 21, 2014 48.47 48.99 47.76 48.77 505,708 +0.36(+0.73%)
Aug 20, 2014 48.55 48.55 47.92 48.41 220,230 -0.29(-0.60%)
Aug 19, 2014 48.89 48.91 48.59 48.70 266,997 -0.06(-0.13%)
Aug 18, 2014 48.99 49.04 48.42 48.77 319,393 +0.10(+0.21%)
Aug 15, 2014 48.82 48.82 48.25 48.67 567,431 +0.15(+0.32%)
Aug 14, 2014 48.33 48.68 48.09 48.51 636,069 +0.07(+0.15%)
Aug 13, 2014 47.54 48.50 47.47 48.44 480,682 +0.84(+1.77%)
Aug 12, 2014 47.43 47.82 47.04 47.60 555,805 -0.02(-0.04%)
Aug 11, 2014 46.89 47.95 46.59 47.62 401,149 +1.03(+2.22%)
Aug 08, 2014 45.99 46.94 45.99 46.58 360,505 +0.49(+1.06%)
Aug 07, 2014 45.85 46.29 45.53 46.09 392,949 +0.22(+0.48%)
Aug 06, 2014 44.33 46.74 43.56 45.87 944,039 +0.39(+0.85%)
Aug 05, 2014 44.87 45.63 44.22 45.49 575,485 +0.44(+0.99%)
Aug 04, 2014 44.79 45.30 43.96 45.04 379,581 +0.54(+1.22%)
Aug 01, 2014 44.36 44.53 43.38 44.50 314,604 +0.15(+0.35%)
Jul 31, 2014 44.61 45.30 44.24 44.34 358,888 -0.76(-1.69%)
Jul 30, 2014 44.67 45.21 44.44 45.10 213,779 +0.80(+1.80%)
Jul 29, 2014 44.52 44.95 44.10 44.31 247,761 -0.24(-0.55%)
Jul 28, 2014 44.63 45.04 44.22 44.55 224,455 -0.15(-0.32%)
Jul 25, 2014 44.33 44.95 44.14 44.70 334,840 -0.08(-0.18%)
Jul 24, 2014 44.85 45.52 44.52 44.78 205,202 -0.09(-0.20%)
Jul 23, 2014 45.04 45.28 44.70 44.87 243,348 -0.07(-0.16%)
Jul 22, 2014 44.50 45.10 44.33 44.94 262,558 +0.74(+1.68%)
Jul 21, 2014 43.87 44.28 43.68 44.20 194,269 +0.24(+0.56%)
Jul 18, 2014 42.99 44.24 42.87 43.95 542,349 +0.90(+2.08%)
Jul 17, 2014 44.02 44.40 42.97 43.06 354,904 -1.12(-2.54%)
Jul 16, 2014 44.81 45.25 43.71 44.18 227,744 -0.30(-0.67%)
Jul 15, 2014 44.89 45.11 44.38 44.48 235,569 -0.41(-0.91%)
Jul 14, 2014 45.49 45.49 44.71 44.89 215,085 -0.03(-0.06%)
Jul 11, 2014 45.34 45.34 44.43 44.91 277,025 -0.44(-0.98%)
Jul 10, 2014 44.58 45.47 44.19 45.36 390,324 -0.17(-0.38%)
Jul 09, 2014 46.00 46.17 45.20 45.53 316,518 -0.29(-0.63%)
Jul 08, 2014 46.26 46.42 45.05 45.82 443,025 -0.63(-1.37%)
Jul 07, 2014 46.36 46.72 45.78 46.46 368,157 +0.05(+0.10%)
Jul 03, 2014 46.70 46.41 46.41 46.41 231,783 -0.02(-0.04%)
Jul 02, 2014 47.14 47.43 46.24 46.43 545,374 -0.73(-1.56%)
Jul 01, 2014 46.35 47.33 46.12 47.16 374,994 +1.06(+2.30%)
Jun 30, 2014 46.25 46.87 45.81 46.10 405,908 -0.25(-0.55%)
Jun 27, 2014 45.33 46.55 45.18 46.36 516,133 +0.76(+1.67%)
Jun 26, 2014 45.23 45.61 44.57 45.59 302,035 +0.49(+1.09%)
Jun 25, 2014 44.56 45.19 44.50 45.10 285,065 +0.42(+0.93%)
Jun 24, 2014 45.32 45.61 44.69 44.69 422,632 -0.80(-1.75%)
Jun 23, 2014 45.40 45.57 45.01 45.49 405,674 +0.09(+0.20%)
Jun 20, 2014 45.50 45.61 45.13 45.40 796,444 -0.04(-0.08%)
Jun 19, 2014 45.70 45.70 45.15 45.43 793,045 +0.04(+0.08%)
Jun 18, 2014 45.29 45.49 44.50 45.40 602,684 +0.21(+0.46%)
Jun 17, 2014 44.81 45.38 44.64 45.19 558,648 +0.27(+0.61%)
Jun 16, 2014 44.53 45.05 44.01 44.91 688,415 +0.29(+0.65%)
Jun 13, 2014 45.01 45.01 43.48 44.62 1,016,688 -0.21(-0.47%)
Jun 12, 2014 42.96 44.87 42.37 44.83 2,278,899 +1.47(+3.39%)
Jun 11, 2014 43.96 43.96 42.72 43.36 1,832,138 -0.80(-1.81%)
Jun 10, 2014 43.91 44.38 43.63 44.16 173,009 +0.26(+0.60%)
Jun 06, 2014 44.17 44.23 43.64 43.90 307,451 -0.29(-0.66%)
Jun 05, 2014 42.83 44.36 42.36 44.19 407,402 +1.51(+3.55%)
Jun 04, 2014 42.24 42.78 41.70 42.68 255,388 +0.50(+1.18%)
Jun 03, 2014 42.68 42.80 42.08 42.18 275,897 -0.73(-1.71%)
Jun 02, 2014 42.90 43.06 42.42 42.91 245,601 -0.02(-0.04%)
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%)
May 01, 2014 41.92 42.58 41.29 42.17 743,240 +0.14(+0.35%)
Apr 30, 2014 41.74 42.24 41.05 42.02 389,871 +0.00(+0.00%)
Apr 29, 2014 42.49 42.78 41.77 42.02 412,615 -0.29(-0.69%)
Apr 28, 2014 42.93 43.43 41.49 42.31 261,668 -0.34(-0.79%)
Apr 25, 2014 43.65 43.65 42.43 42.65 218,281 -1.20(-2.73%)
Apr 24, 2014 44.46 44.70 43.51 43.84 233,363 -0.40(-0.90%)
Apr 23, 2014 45.48 45.58 44.22 44.24 213,662 -1.27(-2.79%)
Apr 22, 2014 44.98 45.88 44.80 45.51 245,687 +0.59(+1.31%)
Apr 21, 2014 44.92 45.18 44.31 44.92 216,587 +0.05(+0.12%)
Apr 17, 2014 45.04 44.87 44.87 44.87 507,694 -0.17(-0.38%)
Apr 16, 2014 43.06 45.55 43.04 45.04 827,411 +3.04(+7.23%)
Apr 15, 2014 41.78 42.37 41.05 42.00 289,926 +0.28(+0.67%)
Apr 14, 2014 41.67 42.27 41.33 41.72 332,459 +0.30(+0.72%)
Apr 11, 2014 42.11 42.75 41.32 41.42 380,613 -1.16(-2.72%)
Apr 10, 2014 44.42 44.43 42.48 42.59 321,472 -1.88(-4.22%)
Apr 09, 2014 44.35 44.86 43.89 44.46 305,553 +0.15(+0.33%)
Apr 08, 2014 43.17 44.49 43.17 44.32 272,742 +1.11(+2.58%)
Apr 07, 2014 44.62 44.85 42.92 43.20 353,547 -1.53(-3.42%)
Apr 04, 2014 44.57 45.18 44.32 44.73 526,717 +0.48(+1.09%)
Apr 03, 2014 44.97 45.23 43.98 44.25 368,525 -0.81(-1.79%)
Apr 02, 2014 45.49 45.61 44.59 45.06 352,856 -0.37(-0.82%)
Apr 01, 2014 45.35 45.95 44.94 45.43 451,056 +0.06(+0.14%)
Mar 31, 2014 44.81 45.52 44.47 45.37 288,932 +0.80(+1.79%)
Mar 28, 2014 44.45 45.99 44.20 44.57 513,383 +0.10(+0.22%)
Mar 27, 2014 43.78 44.62 43.56 44.47 322,071 +0.68(+1.55%)
Mar 26, 2014 44.49 44.66 43.52 43.79 423,925 -0.37(-0.84%)
Mar 25, 2014 44.06 44.86 43.87 44.16 361,376 +0.34(+0.77%)
Mar 24, 2014 43.83 44.11 43.05 43.83 515,061 +0.00(+0.00%)
Mar 21, 2014 44.47 44.47 43.61 43.83 541,444 -0.33(-0.74%)
Mar 20, 2014 44.46 44.90 43.96 44.15 226,373 -0.34(-0.77%)
Mar 19, 2014 45.65 45.65 43.96 44.50 265,438 -1.15(-2.52%)
Mar 18, 2014 44.39 45.69 44.01 45.65 306,363 +1.25(+2.82%)
Mar 17, 2014 44.43 44.77 44.05 44.40 226,681 +0.39(+0.89%)
Mar 14, 2014 43.48 44.22 43.26 44.01 237,016 +0.48(+1.10%)
Mar 13, 2014 45.01 45.34 43.46 43.53 298,082 -1.21(-2.70%)
Mar 12, 2014 44.87 45.24 43.93 44.73 275,393 -0.36(-0.80%)
Mar 11, 2014 46.14 46.37 45.03 45.10 240,858 -1.03(-2.24%)
Mar 10, 2014 46.80 47.08 46.03 46.13 274,942 -0.71(-1.51%)
Mar 07, 2014 46.77 46.85 46.13 46.84 245,871 +0.19(+0.41%)
Mar 06, 2014 46.68 46.77 46.26 46.65 316,737 -0.05(-0.10%)
Mar 05, 2014 46.66 46.98 46.27 46.69 320,253 -0.13(-0.27%)
Mar 04, 2014 47.30 47.62 46.63 46.82 506,801 +0.19(+0.41%)
Mar 03, 2014 46.23 46.64 45.62 46.63 354,701 +0.04(+0.08%)
Feb 28, 2014 46.81 47.30 46.38 46.59 410,760 -0.10(-0.21%)
Feb 27, 2014 45.93 46.77 45.64 46.69 339,202 +0.74(+1.62%)
Feb 26, 2014 46.06 46.58 45.73 45.95 361,040 +0.34(+0.76%)
Feb 25, 2014 44.59 45.88 44.34 45.60 623,500 +0.96(+2.15%)
Feb 24, 2014 44.49 44.92 44.29 44.64 265,715 +0.27(+0.61%)
Feb 21, 2014 45.26 45.32 44.17 44.37 384,868 -0.61(-1.35%)
Feb 20, 2014 44.59 45.49 44.54 44.98 696,058 +0.34(+0.77%)
Feb 19, 2014 45.02 45.79 44.50 44.63 651,803 -0.68(-1.50%)
Feb 18, 2014 44.82 45.88 44.65 45.31 967,591 +0.84(+1.90%)
Feb 14, 2014 46.34 44.47 44.47 44.47 2,264,328 +2.01(+4.74%)
Feb 13, 2014 41.19 42.78 40.84 42.46 422,109 +0.79(+1.89%)
Feb 12, 2014 42.10 42.49 41.13 41.67 254,962 -0.48(-1.14%)
Feb 11, 2014 41.44 42.39 41.20 42.15 421,791 +0.81(+1.95%)
Feb 10, 2014 41.46 41.70 40.93 41.34 245,541 -0.28(-0.68%)
Feb 07, 2014 41.23 41.70 40.66 41.62 242,389 +0.61(+1.48%)
Feb 06, 2014 39.16 41.13 39.16 41.02 425,071 +2.00(+5.13%)
Feb 05, 2014 39.53 39.92 38.54 39.01 341,721 -0.74(-1.87%)
Feb 04, 2014 40.01 40.19 37.25 39.76 356,000 -0.15(-0.39%)
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.