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 (%)
May 29, 2015	61.87	62.16	60.94	61.36	204,819	-0.69(-1.12%)
May 28, 2015	61.67	62.32	61.55	62.05	269,140	+0.09(+0.15%)
May 27, 2015	61.29	62.05	60.41	61.96	326,494	+0.95(+1.56%)
May 26, 2015	61.53	61.76	60.52	61.01	386,308	-0.81(-1.32%)
May 22, 2015	62.41	61.82	61.82	61.82	161,801	-0.70(-1.12%)
May 21, 2015	62.20	62.56	61.89	62.53	285,042	+0.34(+0.55%)
May 20, 2015	62.37	62.37	61.74	62.18	179,546	-0.14(-0.22%)
May 19, 2015	62.57	62.82	62.07	62.32	234,005	-0.37(-0.59%)
May 18, 2015	62.06	62.69	61.82	62.69	347,191	+0.59(+0.95%)
May 15, 2015	62.13	62.61	61.63	62.10	219,280	+0.05(+0.07%)
May 14, 2015	61.95	62.23	61.24	62.05	288,181	+0.52(+0.84%)
May 13, 2015	61.88	62.01	60.83	61.54	218,885	-0.07(-0.12%)
May 12, 2015	61.90	61.91	60.28	61.61	251,706	-0.39(-0.62%)
May 11, 2015	61.46	62.82	61.33	62.00	357,201	+0.71(+1.16%)
May 08, 2015	61.63	61.63	58.87	61.29	637,378	-0.11(-0.18%)
May 07, 2015	61.81	63.43	61.35	61.40	482,991	-0.55(-0.89%)
May 06, 2015	62.20	62.33	61.39	61.95	282,421	+0.12(+0.19%)
May 05, 2015	62.88	63.53	61.41	61.83	310,456	-1.41(-2.23%)
May 04, 2015	64.11	64.24	62.97	63.24	290,573	-0.63(-0.99%)

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.