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 (%)
Dec 29, 2017		72.69	72.69	72.69	0	+0.28(+0.39%)
Dec 28, 2017	72.37	72.60	71.97	72.41	116,220	+0.33(+0.46%)
Dec 27, 2017	71.94	72.52	71.93	72.08	127,458	-0.01(-0.01%)
Dec 26, 2017	72.19	72.38	71.93	72.09	130,539	-0.14(-0.19%)
Dec 22, 2017	72.26	72.45	72.02	72.22	291,334	+0.06(+0.09%)
Dec 21, 2017	72.88	73.03	72.07	72.16	567,864	-0.37(-0.51%)
Dec 20, 2017	73.19	73.57	72.25	72.53	502,810	-0.66(-0.90%)
Dec 19, 2017	73.57	74.78	73.05	73.19	325,073	-0.57(-0.77%)
Dec 18, 2017	74.56	75.14	73.53	73.76	280,571	-0.25(-0.34%)
Dec 15, 2017	73.31	74.49	73.31	74.01	757,325	+1.06(+1.45%)
Dec 14, 2017	73.52	74.20	72.92	72.96	211,470	-0.39(-0.53%)
Dec 13, 2017	73.02	73.95	72.82	73.35	279,091	+0.49(+0.68%)
Dec 12, 2017	72.66	73.15	72.39	72.85	215,584	+0.25(+0.35%)
Dec 11, 2017	71.08	73.16	71.08	72.60	313,235	+1.68(+2.36%)
Dec 08, 2017	72.51	72.85	70.87	70.92	393,509	-1.60(-2.20%)
Dec 07, 2017	72.74	73.42	72.30	72.52	397,153	+0.01(+0.01%)
Dec 06, 2017	73.00	74.00	72.43	72.51	263,799	-0.35(-0.48%)
Dec 05, 2017	73.05	73.61	72.78	72.86	272,181	-0.32(-0.44%)
Dec 04, 2017	72.84	73.52	72.62	73.18	276,508	+0.90(+1.25%)

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.