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 (%)
Jun 30, 2017 82.53 83.02 81.43 81.56 586,365 -0.77(-0.93%)
Jun 29, 2017 83.32 83.32 81.85 82.33 305,231 -1.14(-1.37%)
Jun 28, 2017 83.31 83.67 82.10 83.47 393,262 +0.80(+0.96%)
Jun 27, 2017 84.70 84.92 82.64 82.68 325,950 -2.33(-2.74%)
Jun 26, 2017 86.63 87.13 84.98 85.00 234,362 -1.49(-1.72%)
Jun 23, 2017 86.58 86.49 428,095 +0.59(+0.69%)
Jun 22, 2017 85.11 85.98 84.08 85.90 239,979 +1.00(+1.17%)
Jun 21, 2017 84.48 85.02 83.71 84.90 476,786 +0.85(+1.02%)
Jun 20, 2017 84.75 84.96 83.45 84.05 245,226 -0.89(-1.05%)
Jun 19, 2017 84.70 85.18 84.13 84.94 360,193 +0.88(+1.05%)
Jun 16, 2017 83.39 84.29 82.84 84.06 807,735 +0.45(+0.54%)
Jun 15, 2017 82.39 83.79 82.27 83.61 289,463 +0.17(+0.21%)
Jun 14, 2017 83.76 83.92 82.78 83.43 217,305 +0.12(+0.14%)
Jun 13, 2017 82.79 83.64 82.60 83.32 287,586 +0.75(+0.91%)
Jun 12, 2017 82.51 83.57 81.81 82.57 467,605 +0.07(+0.08%)
Jun 09, 2017 83.10 84.37 81.15 82.50 426,327 -0.40(-0.49%)
Jun 08, 2017 81.16 83.11 80.37 82.91 264,153 +1.77(+2.19%)
Jun 07, 2017 82.88 82.92 80.94 81.13 321,175 -1.29(-1.57%)
Jun 06, 2017 82.28 83.17 81.95 82.43 293,612 -0.35(-0.43%)
Jun 05, 2017 83.74 84.27 82.77 82.78 379,685 -0.92(-1.10%)
Jun 02, 2017 83.89 84.98 83.25 83.70 388,299 -0.16(-0.19%)
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.