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 (%)
Jul 31, 2017	82.02	82.02	80.76	81.12	247,638	-0.63(-0.77%)
Jul 28, 2017	81.90	82.19	81.28	81.76	190,309	-0.35(-0.42%)
Jul 27, 2017	82.58	82.88	81.51	82.10	271,919	-0.19(-0.23%)
Jul 26, 2017	82.19	82.52	81.48	82.29	245,276	+0.33(+0.40%)
Jul 25, 2017	80.21	82.01	79.83	81.97	360,512	+1.74(+2.17%)
Jul 24, 2017	79.91	80.38	79.72	80.22	297,954	+0.31(+0.38%)
Jul 21, 2017	81.09	81.44	79.86	79.91	313,547	-0.81(-1.00%)
Jul 20, 2017		81.54	80.49	80.72	453,404	-0.08(-0.09%)
Jul 19, 2017	81.22	81.30	80.37	80.80	364,142	-0.07(-0.08%)
Jul 18, 2017	80.96	81.41	80.69	80.86	173,552	-0.30(-0.37%)
Jul 17, 2017	80.79	81.59	80.47	81.16	231,072	+0.37(+0.46%)
Jul 14, 2017	80.96	81.39	80.70	80.79	152,787	-0.18(-0.22%)
Jul 13, 2017	81.40	81.63	80.32	80.97	255,122	-0.27(-0.33%)
Jul 12, 2017	81.32	82.00	80.57	81.24	258,929	+0.47(+0.58%)
Jul 11, 2017	80.09	81.38	80.08	80.77	304,582	+0.74(+0.92%)
Jul 10, 2017	79.96	80.69	79.57	80.03	298,655	-0.27(-0.33%)
Jul 07, 2017	79.11	80.48	78.90	80.30	253,130	+1.49(+1.89%)
Jul 06, 2017	80.35	80.58	78.72	78.81	474,536	-2.00(-2.48%)
Jul 05, 2017	81.65	82.03	80.51	80.82	357,649	-0.99(-1.21%)

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.