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 (%)
Sep 29, 2017	71.66	72.45	71.16	71.18	433,547	-0.34(-0.47%)
Sep 28, 2017	72.16	72.92	71.49	71.52	558,851	-0.74(-1.03%)
Sep 27, 2017	71.87	72.91	71.51	72.26	550,848	+0.90(+1.26%)
Sep 26, 2017	71.65	72.36	71.34	71.36	223,400	+0.01(+0.01%)
Sep 25, 2017	71.09	71.43	70.31	71.35	320,426	+0.13(+0.18%)
Sep 22, 2017	70.31	71.49	69.81	71.23	213,463	+1.09(+1.55%)
Sep 21, 2017	70.62	70.93	69.97	70.14	260,833	-0.39(-0.55%)
Sep 20, 2017	70.41	70.95	69.59	70.53	334,868	-0.16(-0.23%)
Sep 19, 2017	72.33	72.33	70.61	70.69	285,686	-1.46(-2.03%)
Sep 18, 2017	71.34	72.30	71.34	72.15	239,751	+0.73(+1.03%)
Sep 15, 2017	70.94	71.50	70.19	71.42	788,582	+0.60(+0.84%)
Sep 14, 2017	71.42	71.60	70.13	70.82	408,430	-0.71(-1.00%)
Sep 13, 2017		72.98	71.49	71.54	257,424	-1.45(-1.98%)
Sep 12, 2017	72.92	73.34	71.98	72.98	346,397	+0.18(+0.25%)
Sep 11, 2017	71.54	73.45	71.54	72.80	366,162	+1.81(+2.55%)
Sep 08, 2017	70.49	71.34	70.17	70.99	216,311	+0.47(+0.67%)
Sep 07, 2017		70.81	69.81	70.52	528,698	+0.19(+0.27%)
Sep 06, 2017		71.42	70.16	70.32	566,868	-1.10(-1.54%)
Sep 05, 2017	71.98	72.51	71.02	71.42	233,184	-0.70(-0.98%)

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.