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 (%)
Feb 28, 2017	79.08	79.83	77.65	77.70	537,216	-1.65(-2.08%)
Feb 27, 2017	78.92	79.52	78.41	79.35	366,167	+0.37(+0.47%)
Feb 24, 2017	77.61	79.01	77.43	78.98	242,172	+1.20(+1.55%)
Feb 23, 2017	78.75	79.09	76.96	77.78	303,175	-0.68(-0.86%)
Feb 22, 2017	78.19	78.72	77.83	78.45	286,504	+0.22(+0.28%)
Feb 21, 2017	78.75	78.97	77.56	78.24	399,331	-0.31(-0.40%)
Feb 17, 2017		78.55	78.55	78.55	0	-1.54(-1.92%)
Feb 16, 2017	79.43	80.10	79.17	80.09	538,477	+0.59(+0.74%)
Feb 15, 2017	79.07	79.62	78.53	79.50	421,358	+0.15(+0.19%)
Feb 14, 2017	79.91	80.48	78.59	79.35	526,359	-0.70(-0.88%)
Feb 13, 2017	82.39	82.39	79.70	80.05	568,586	-2.20(-2.67%)
Feb 10, 2017	85.74	86.35	82.07	82.25	776,989	+0.93(+1.15%)
Feb 09, 2017	79.87	81.51	79.78	81.32	673,026	+1.51(+1.89%)
Feb 08, 2017	80.41	80.41	79.41	79.81	312,146	-0.93(-1.15%)
Feb 07, 2017	80.18	81.22	80.18	80.74	273,649	+0.53(+0.66%)
Feb 06, 2017	80.50	80.65	79.85	80.21	184,771	-0.18(-0.22%)
Feb 03, 2017	79.72	81.16	79.72	80.39	225,152	+1.09(+1.38%)
Feb 02, 2017	78.97	79.52	78.10	79.29	346,222	+0.08(+0.10%)

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.