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 (%)
Jan 29, 2016	65.38	67.59	65.36	67.55	482,889	+2.40(+3.69%)
Jan 28, 2016	65.34	66.19	64.39	65.15	408,047	+0.41(+0.63%)
Jan 27, 2016	67.61	67.75	63.95	64.74	571,359	-3.05(-4.49%)
Jan 26, 2016	67.81	68.50	67.15	67.78	343,008	+0.43(+0.64%)
Jan 25, 2016	67.88	68.87	67.02	67.35	316,931	-0.75(-1.11%)
Jan 22, 2016	67.95	68.43	67.72	68.11	486,464	+1.16(+1.73%)
Jan 21, 2016	68.22	69.48	66.79	66.95	319,189	-0.87(-1.28%)
Jan 20, 2016	66.95	69.24	64.89	67.82	569,236	+0.08(+0.12%)
Jan 19, 2016	69.51	69.80	67.04	67.74	531,882	-1.12(-1.62%)
Jan 15, 2016	68.86	68.85	68.85	68.85	640,842	-1.77(-2.51%)
Jan 14, 2016	68.70	71.09	67.35	70.62	465,447	+2.07(+3.02%)
Jan 13, 2016	73.11	73.13	68.33	68.56	817,739	-4.17(-5.74%)
Jan 12, 2016	72.58	73.10	71.51	72.73	360,489	+0.92(+1.28%)
Jan 11, 2016	71.35	72.28	70.73	71.81	486,594	+0.52(+0.73%)
Jan 08, 2016	71.72	72.68	71.19	71.28	799,038	-0.41(-0.57%)
Jan 07, 2016	72.87	73.51	71.22	71.69	482,396	-2.54(-3.43%)
Jan 06, 2016	73.49	74.96	73.49	74.24	434,295	-0.08(-0.11%)
Jan 05, 2016	75.18	76.00	74.22	74.32	729,041	-0.68(-0.91%)

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.