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 (%)
Jul 29, 2016 62.88 63.02 61.68 62.88 497,753 -0.02(-0.03%)
Jul 28, 2016 62.45 63.03 62.15 62.90 369,291 +0.45(+0.72%)
Jul 27, 2016 62.01 62.67 61.82 62.45 298,823 +0.64(+1.04%)
Jul 26, 2016 61.66 62.31 61.18 61.81 402,652 -0.02(-0.03%)
Jul 25, 2016 61.94 61.96 61.42 61.83 291,768 -0.13(-0.21%)
Jul 22, 2016 61.53 62.17 61.39 61.96 239,102 +0.35(+0.57%)
Jul 21, 2016 62.78 62.80 61.52 61.61 367,636 -1.00(-1.59%)
Jul 20, 2016 62.23 62.95 62.03 62.61 309,185 +0.86(+1.39%)
Jul 19, 2016 62.14 62.48 61.17 61.76 419,871 -0.76(-1.22%)
Jul 18, 2016 62.34 63.18 62.28 62.52 224,130 +0.36(+0.58%)
Jul 15, 2016 62.73 62.73 62.10 62.16 240,513 -0.14(-0.23%)
Jul 14, 2016 62.77 62.89 62.18 62.30 252,494 +0.24(+0.38%)
Jul 13, 2016 62.59 62.59 62.00 62.07 431,699 -0.11(-0.18%)
Jul 12, 2016 61.59 62.64 61.18 62.18 611,762 +0.93(+1.52%)
Jul 11, 2016 60.22 61.43 60.22 61.25 732,714 +0.91(+1.51%)
Jul 08, 2016 59.41 60.47 58.32 60.34 589,025 +2.01(+3.45%)
Jul 07, 2016 58.91 59.56 57.92 58.32 315,448 +0.09(+0.16%)
Jul 05, 2016 59.05 59.97 58.06 58.23 541,803 -1.35(-2.26%)
Jul 01, 2016 59.52 59.57 59.57 59.57 546,648 +0.14(+0.24%)
Jun 30, 2016 58.34 59.47 58.34 59.43 581,967 +1.41(+2.43%)
Jun 29, 2016 57.41 58.26 57.31 58.02 492,443 +0.96(+1.68%)
Jun 28, 2016 57.16 57.57 56.70 57.06 793,710 +0.57(+1.02%)
Jun 27, 2016 59.44 59.44 56.45 56.49 804,507 -3.61(-6.01%)
Jun 24, 2016 59.83 61.39 58.68 60.10 886,718 -1.76(-2.84%)
Jun 23, 2016 61.98 62.25 60.68 61.86 532,966 +0.67(+1.09%)
Jun 22, 2016 61.23 61.83 60.64 61.19 730,634 +0.24(+0.39%)
Jun 21, 2016 61.77 61.92 60.48 60.96 584,093 -0.62(-1.01%)
Jun 20, 2016 61.25 62.41 60.42 61.58 415,343 +1.28(+2.12%)
Jun 17, 2016 61.78 61.98 60.06 60.30 750,086 -1.35(-2.18%)
Jun 16, 2016 62.17 62.17 61.01 61.64 442,196 -0.76(-1.22%)
Jun 15, 2016 62.73 63.17 62.31 62.40 247,360 -0.33(-0.52%)
Jun 14, 2016 62.08 62.74 61.88 62.73 327,828 +0.54(+0.86%)
Jun 13, 2016 61.44 62.79 61.44 62.20 391,625 +0.46(+0.75%)
Jun 10, 2016 63.26 63.26 61.39 61.74 396,343 -2.37(-3.70%)
Jun 09, 2016 63.72 64.24 63.72 64.11 423,190 -0.10(-0.16%)
Jun 08, 2016 64.14 64.37 63.53 64.21 278,737 -0.05(-0.07%)
Jun 07, 2016 63.79 64.47 63.52 64.26 399,553 +0.37(+0.57%)
Jun 06, 2016 63.04 63.96 62.99 63.89 255,637 +0.42(+0.67%)
Jun 03, 2016 63.44 63.69 62.64 63.47 278,281 -0.37(-0.57%)
Jun 02, 2016 63.22 64.00 63.08 63.83 381,742 +0.40(+0.62%)
Jun 01, 2016 62.53 63.52 62.50 63.44 200,849 +0.43(+0.69%)
May 31, 2016 63.38 63.77 62.52 63.01 613,603 -0.02(-0.03%)
May 27, 2016 62.40 63.03 63.03 63.03 300,693 +0.83(+1.33%)
May 26, 2016 61.71 62.40 61.25 62.20 437,001 +0.81(+1.32%)
May 25, 2016 61.91 61.91 61.00 61.39 320,958 -0.40(-0.64%)
May 24, 2016 60.08 62.01 60.08 61.78 369,575 +2.10(+3.52%)
May 23, 2016 59.93 60.28 59.55 59.69 310,700 -0.02(-0.03%)
May 20, 2016 59.18 60.02 58.53 59.70 325,384 +0.96(+1.63%)
May 19, 2016 59.23 59.70 58.29 58.74 335,196 -0.95(-1.59%)
May 18, 2016 58.57 59.80 57.95 59.70 400,635 +1.15(+1.96%)
May 17, 2016 58.89 59.57 58.46 58.55 334,694 -0.65(-1.10%)
May 16, 2016 58.59 59.52 58.06 59.20 350,880 +0.65(+1.12%)
May 13, 2016 59.80 59.80 58.07 58.54 559,349 -1.07(-1.79%)
May 12, 2016 60.99 60.99 58.61 59.61 706,444 -1.01(-1.67%)
May 11, 2016 61.64 61.64 60.37 60.62 431,887 -0.94(-1.52%)
May 10, 2016 60.01 61.61 59.81 61.56 402,563 +1.92(+3.22%)
May 09, 2016 60.33 60.71 59.58 59.64 536,578 -0.83(-1.38%)
May 06, 2016 60.07 61.87 58.79 60.47 794,752 +1.38(+2.34%)
May 05, 2016 58.95 59.62 58.27 59.09 811,761 +0.16(+0.27%)
May 04, 2016 59.02 59.46 58.36 58.93 639,529 -0.53(-0.90%)
May 03, 2016 59.63 59.90 58.74 59.46 731,266 -0.51(-0.86%)
May 02, 2016 59.36 60.06 59.01 59.97 317,035 +0.53(+0.90%)
Apr 29, 2016 59.41 59.69 58.72 59.44 428,826 -0.07(-0.13%)
Apr 28, 2016 59.11 60.11 58.56 59.52 460,952 +0.49(+0.82%)
Apr 27, 2016 58.61 60.08 58.33 59.03 306,646 +0.37(+0.62%)
Apr 26, 2016 58.52 59.03 58.03 58.66 343,527 +0.40(+0.69%)
Apr 25, 2016 59.68 59.68 58.00 58.26 425,862 -1.65(-2.75%)
Apr 22, 2016 59.16 60.03 58.02 59.91 520,940 +0.43(+0.72%)
Apr 21, 2016 60.33 60.98 59.24 59.48 498,056 -0.76(-1.26%)
Apr 20, 2016 59.71 61.03 58.99 60.24 435,526 +0.73(+1.23%)
Apr 19, 2016 59.68 59.83 58.89 59.51 387,676 +0.29(+0.49%)
Apr 18, 2016 58.03 59.46 57.57 59.22 416,202 +0.90(+1.54%)
Apr 15, 2016 57.50 58.37 57.18 58.32 410,442 +0.61(+1.05%)
Apr 14, 2016 57.78 57.89 57.02 57.71 385,275 -0.03(-0.05%)
Apr 13, 2016 57.01 57.83 56.52 57.74 399,935 +1.19(+2.10%)
Apr 12, 2016 56.13 56.59 55.61 56.55 386,034 +0.39(+0.70%)
Apr 11, 2016 56.50 57.34 56.15 56.16 307,318 -0.51(-0.89%)
Apr 08, 2016 56.75 57.34 56.25 56.66 281,756 +0.51(+0.90%)
Apr 07, 2016 57.48 57.72 55.71 56.16 508,120 -1.61(-2.79%)
Apr 06, 2016 57.20 58.07 56.33 57.77 292,655 +0.80(+1.40%)
Apr 05, 2016 57.10 57.64 56.71 56.97 369,780 -0.42(-0.73%)
Apr 04, 2016 57.76 57.84 56.61 57.39 621,968 -0.41(-0.71%)
Apr 01, 2016 58.35 58.92 57.34 57.80 445,084 +0.18(+0.31%)
Mar 31, 2016 57.16 58.71 56.90 57.63 625,470 +0.55(+0.97%)
Mar 30, 2016 57.53 58.10 56.17 57.07 570,801 -0.21(-0.36%)
Mar 29, 2016 55.96 57.74 55.74 57.28 600,097 +1.13(+2.02%)
Mar 28, 2016 55.48 56.76 55.31 56.15 597,869 +0.64(+1.15%)
Mar 24, 2016 55.33 55.51 55.51 55.51 374,658 +0.09(+0.17%)
Mar 23, 2016 56.19 56.19 55.30 55.42 513,236 -0.66(-1.17%)
Mar 22, 2016 56.58 57.55 56.01 56.07 672,950 -1.25(-2.19%)
Mar 21, 2016 56.89 58.53 56.89 57.33 801,026 +0.21(+0.36%)
Mar 18, 2016 56.20 57.63 55.21 57.12 1,281,033 +1.12(+2.01%)
Mar 17, 2016 55.38 56.38 54.77 56.00 847,683 +0.83(+1.51%)
Mar 16, 2016 53.64 55.35 53.64 55.16 1,036,229 +1.27(+2.36%)
Mar 15, 2016 54.55 54.92 53.35 53.89 1,210,983 -1.14(-2.07%)
Mar 14, 2016 53.87 55.95 53.27 55.03 1,943,919 +0.65(+1.19%)
Mar 11, 2016 53.97 56.36 52.03 54.39 6,297,902 +1.14(+2.14%)
Mar 10, 2016 66.36 66.37 51.87 53.25 11,364,043 -13.19(-19.85%)
Mar 09, 2016 67.62 67.62 64.45 66.43 1,485,755 -0.80(-1.18%)
Mar 08, 2016 67.23 68.13 66.89 67.23 620,553 -0.61(-0.90%)
Mar 07, 2016 68.27 69.61 67.34 67.84 606,429 -1.64(-2.36%)
Mar 04, 2016 68.77 69.94 67.93 69.47 465,134 +0.67(+0.98%)
Mar 03, 2016 68.94 69.03 66.39 68.80 592,730 -0.15(-0.22%)
Mar 02, 2016 70.12 70.28 67.89 68.95 466,399 -1.38(-1.96%)
Mar 01, 2016 69.07 70.62 68.77 70.32 730,250 +1.94(+2.83%)
Feb 29, 2016 67.83 68.73 66.87 68.39 702,962 +0.56(+0.83%)
Feb 26, 2016 67.85 68.18 67.26 67.83 355,453 +0.36(+0.53%)
Feb 25, 2016 66.76 67.56 65.79 67.47 361,934 +0.50(+0.74%)
Feb 24, 2016 66.09 67.30 65.46 66.97 498,895 -0.06(-0.08%)
Feb 23, 2016 69.24 69.25 66.93 67.03 389,392 -2.04(-2.95%)
Feb 22, 2016 67.78 70.34 66.96 69.07 545,241 +1.59(+2.36%)
Feb 19, 2016 67.35 67.64 66.00 67.48 667,221 +0.00(+0.01%)
Feb 18, 2016 70.81 70.81 67.34 67.47 586,368 -2.79(-3.98%)
Feb 17, 2016 69.73 70.74 69.03 70.27 662,728 +1.16(+1.67%)
Feb 16, 2016 68.35 70.02 67.84 69.11 449,805 +1.76(+2.61%)
Feb 12, 2016 69.87 67.35 67.35 67.35 681,203 -2.18(-3.14%)
Feb 11, 2016 67.35 70.85 62.20 69.53 2,079,496 +9.78(+16.37%)
Feb 10, 2016 59.37 61.57 59.30 59.75 549,372 +0.59(+0.99%)
Feb 09, 2016 59.72 61.12 58.52 59.17 680,742 -1.66(-2.73%)
Feb 08, 2016 61.67 62.70 59.65 60.82 550,263 -1.41(-2.26%)
Feb 05, 2016 65.25 68.85 62.17 62.23 514,266 -3.47(-5.29%)
Feb 04, 2016 66.08 69.77 64.46 65.70 423,023 -0.67(-1.01%)
Feb 03, 2016 66.79 69.69 63.67 66.38 475,805 +0.24(+0.37%)
Feb 02, 2016 66.45 69.42 65.92 66.13 395,310 -1.17(-1.74%)
Feb 01, 2016 67.07 67.93 66.52 67.31 359,051 -0.24(-0.36%)
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%)
Jan 04, 2016 75.51 75.77 74.31 75.00 648,870 -1.69(-2.20%)
Dec 31, 2015 77.40 76.69 76.69 76.69 372,160 -1.09(-1.40%)
Dec 30, 2015 77.72 78.17 77.39 77.78 306,989 -0.17(-0.22%)
Dec 29, 2015 77.35 78.39 76.37 77.95 383,364 +1.17(+1.53%)
Dec 28, 2015 75.29 76.86 74.99 76.77 506,796 +1.17(+1.55%)
Dec 24, 2015 75.26 75.60 75.60 75.60 109,919 +0.19(+0.25%)
Dec 23, 2015 75.18 75.73 74.51 75.41 271,229 +0.85(+1.14%)
Dec 22, 2015 73.66 74.95 73.56 74.56 355,999 +1.15(+1.56%)
Dec 21, 2015 71.97 73.47 71.63 73.42 493,816 +1.84(+2.56%)
Dec 18, 2015 71.78 73.10 71.38 71.58 1,105,339 -0.20(-0.27%)
Dec 17, 2015 72.63 73.36 71.75 71.78 237,199 -0.52(-0.72%)
Dec 16, 2015 72.54 73.03 72.54 72.30 353,013 +0.30(+0.41%)
Dec 15, 2015 73.06 73.87 71.87 72.00 705,730 -0.36(-0.50%)
Dec 14, 2015 72.09 73.03 70.47 72.37 549,961 +0.18(+0.25%)
Dec 11, 2015 73.65 75.00 71.77 72.19 7,395,284 -2.57(-3.44%)
Dec 10, 2015 74.56 75.51 74.13 74.76 822,956 +1.37(+1.87%)
Dec 09, 2015 74.07 75.00 73.14 73.39 507,891 -0.84(-1.13%)
Dec 08, 2015 74.36 74.72 73.82 74.23 459,900 -0.71(-0.94%)
Dec 07, 2015 75.39 75.88 74.49 74.94 339,120 -0.43(-0.57%)
Dec 04, 2015 74.59 75.69 74.55 75.37 335,000 +0.73(+0.97%)
Dec 03, 2015 74.57 75.52 74.01 74.64 256,588 +0.10(+0.14%)
Dec 02, 2015 75.23 76.36 74.40 74.54 374,305 -0.70(-0.93%)
Dec 01, 2015 75.43 75.59 74.42 75.23 249,596 +0.27(+0.36%)
Nov 30, 2015 75.51 75.79 74.69 74.96 301,559 -0.24(-0.32%)
Nov 27, 2015 74.75 75.64 74.53 75.21 90,275 +0.34(+0.46%)
Nov 25, 2015 74.83 74.86 74.86 74.86 184,416 +0.33(+0.44%)
Nov 24, 2015 74.67 75.33 73.84 74.54 355,620 -0.89(-1.17%)
Nov 23, 2015 75.97 75.97 74.14 75.42 346,388 -0.33(-0.43%)
Nov 20, 2015 75.70 76.24 75.24 75.75 265,197 +0.55(+0.73%)
Nov 19, 2015 75.04 75.42 74.31 75.20 237,783 -0.13(-0.17%)
Nov 18, 2015 73.56 75.52 73.07 75.33 472,250 +1.94(+2.64%)
Nov 17, 2015 73.19 74.17 72.43 73.39 217,041 +0.10(+0.14%)
Nov 16, 2015 71.41 73.39 71.11 73.29 337,089 +1.69(+2.35%)
Nov 13, 2015 72.19 72.81 71.56 71.60 232,086 -0.99(-1.37%)
Nov 12, 2015 72.68 73.91 72.37 72.59 222,844 -0.71(-0.96%)
Nov 11, 2015 73.31 74.01 73.04 73.30 212,261 +0.06(+0.09%)
Nov 10, 2015 72.30 73.28 71.93 73.23 231,460 +0.73(+1.01%)
Nov 09, 2015 72.60 72.82 71.28 72.50 267,358 -0.37(-0.51%)
Nov 06, 2015 71.15 72.99 70.59 72.87 339,595 +1.57(+2.20%)
Nov 05, 2015 72.66 73.99 70.56 71.30 431,653 -1.11(-1.54%)
Nov 04, 2015 74.95 76.03 71.89 72.42 816,592 -1.45(-1.96%)
Nov 03, 2015 73.03 74.26 72.33 73.86 458,879 +1.09(+1.49%)
Nov 02, 2015 71.92 73.25 71.61 72.78 297,541 +0.83(+1.15%)
Oct 30, 2015 71.86 72.30 71.29 71.95 357,466 +0.14(+0.19%)
Oct 29, 2015 71.76 72.24 71.45 71.81 278,108 -0.41(-0.57%)
Oct 28, 2015 70.33 72.24 69.98 72.22 386,473 +2.00(+2.85%)
Oct 27, 2015 69.90 70.35 69.80 70.22 288,319 -0.10(-0.15%)
Oct 26, 2015 69.88 70.52 69.56 70.32 347,619 +0.31(+0.44%)
Oct 23, 2015 69.98 70.33 69.31 70.01 322,504 +0.84(+1.22%)
Oct 22, 2015 67.39 69.23 67.18 69.17 315,845 +2.07(+3.08%)
Oct 21, 2015 68.75 68.75 66.79 67.10 255,768 -1.28(-1.87%)
Oct 20, 2015 68.94 69.11 68.14 68.38 215,732 -0.65(-0.94%)
Oct 19, 2015 68.44 70.21 68.26 69.03 436,361 +0.37(+0.54%)
Oct 16, 2015 68.66 69.08 68.37 68.66 332,274 +0.03(+0.04%)
Oct 15, 2015 69.36 69.44 67.84 68.63 684,218 -0.72(-1.04%)
Oct 14, 2015 71.30 71.44 69.34 69.36 564,601 -1.86(-2.62%)
Oct 13, 2015 72.51 73.02 71.17 71.22 218,682 -1.36(-1.88%)
Oct 12, 2015 72.38 72.80 71.97 72.58 225,772 +0.64(+0.89%)
Oct 09, 2015 71.65 72.33 71.65 71.94 271,729 +0.12(+0.17%)
Oct 08, 2015 71.46 72.47 71.18 71.82 299,919 +0.06(+0.09%)
Oct 07, 2015 71.05 71.81 70.14 71.76 466,455 +1.13(+1.60%)
Oct 06, 2015 69.71 70.84 67.74 70.63 513,243 +1.10(+1.59%)
Oct 05, 2015 67.32 69.75 67.23 69.52 460,143 +3.19(+4.81%)
Oct 02, 2015 63.98 66.33 63.11 66.33 266,572 +1.69(+2.61%)
Oct 01, 2015 65.63 65.73 64.16 64.64 329,975 -1.09(-1.67%)
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%)
Sep 01, 2015 63.12 64.31 61.78 61.98 378,425 -2.58(-4.00%)
Aug 31, 2015 64.18 64.64 63.62 64.56 322,938 -0.12(-0.19%)
Aug 28, 2015 63.74 64.88 63.22 64.68 277,122 +0.46(+0.72%)
Aug 27, 2015 63.47 64.28 62.88 64.22 277,140 +1.46(+2.32%)
Aug 26, 2015 62.70 62.89 60.51 62.76 522,350 +1.48(+2.42%)
Aug 25, 2015 63.51 64.00 61.14 61.27 307,635 -0.01(-0.02%)
Aug 24, 2015 61.32 64.64 59.61 61.28 563,138 -3.26(-5.05%)
Aug 21, 2015 64.65 66.54 63.94 64.54 307,576 -1.42(-2.15%)
Aug 20, 2015 67.12 67.45 65.88 65.96 252,373 -1.76(-2.60%)
Aug 19, 2015 67.43 68.20 66.50 67.72 131,674 -0.06(-0.10%)
Aug 18, 2015 68.30 68.59 67.57 67.79 224,678 -0.66(-0.96%)
Aug 17, 2015 67.31 69.07 66.82 68.45 295,919 +0.48(+0.71%)
Aug 14, 2015 67.35 68.07 66.98 67.96 197,833 +0.34(+0.51%)
Aug 13, 2015 68.18 68.18 67.41 67.62 185,706 -0.61(-0.89%)
Aug 12, 2015 68.14 68.40 67.23 68.23 223,424 -0.50(-0.73%)
Aug 11, 2015 68.95 69.65 68.24 68.73 255,490 -0.69(-1.00%)
Aug 10, 2015 69.03 69.87 68.71 69.42 428,128 +0.94(+1.38%)
Aug 07, 2015 67.62 68.64 66.58 68.48 238,348 +0.39(+0.57%)
Aug 06, 2015 68.54 69.22 67.18 68.09 507,122 -0.55(-0.79%)
Aug 05, 2015 66.23 68.79 65.19 68.63 883,192 +4.21(+6.54%)
Aug 04, 2015 64.35 64.89 63.80 64.42 187,867 -0.08(-0.13%)
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.