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, 2013	32.18	32.61	32.02	32.34	449,644	+0.36(+1.13%)
Feb 27, 2013	31.57	32.43	31.42	31.98	265,842	+0.39(+1.23%)
Feb 26, 2013	31.97	32.03	31.32	31.59	196,926	-0.65(-2.02%)
Feb 22, 2013	32.14	32.26	31.68	32.24	206,906	+0.30(+0.94%)
Feb 21, 2013	32.39	32.49	31.67	31.94	285,318	-0.45(-1.40%)
Feb 20, 2013	33.09	33.26	32.34	32.40	417,877	-0.69(-2.08%)
Feb 19, 2013	32.91	33.19	32.63	33.09	702,718	+0.26(+0.80%)
Feb 15, 2013	33.19	33.97	32.80	32.82	1,111,218	-0.09(-0.28%)
Feb 14, 2013	31.91	33.01	30.82	32.91	1,911,381	+4.05(+14.04%)
Feb 13, 2013	28.75	29.02	28.63	28.86	695,298	+0.20(+0.70%)
Feb 12, 2013	28.67	28.81	28.49	28.66	190,334	+0.05(+0.19%)
Feb 11, 2013	28.60	28.98	28.48	28.61	717,284	+0.04(+0.13%)
Feb 08, 2013	28.29	28.73	28.14	28.57	363,322	+0.34(+1.22%)
Feb 07, 2013	28.40	28.40	28.03	28.23	228,928	-0.13(-0.45%)
Feb 06, 2013	28.18	28.45	27.64	28.35	633,653	-0.66(-2.28%)
Feb 04, 2013	28.83	29.11	28.71	29.02	479,738	+0.13(+0.44%)

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.