Skip to main content
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 (%)
Aug 30, 2013 45.25 45.51 44.47 44.63 0 -0.73(-1.60%)
Aug 29, 2013 45.24 45.55 45.15 45.36 232,488 -0.04(-0.08%)
Aug 28, 2013 45.55 45.89 45.32 45.40 0 -0.24(-0.54%)
Aug 27, 2013 46.31 46.43 45.59 45.64 292,904 -1.04(-2.23%)
Aug 26, 2013 46.15 46.73 46.14 46.68 0 +0.71(+1.54%)
Aug 23, 2013 45.43 46.13 45.12 45.98 0 +0.44(+0.98%)
Aug 22, 2013 45.45 45.59 45.16 45.53 214,938 +0.33(+0.72%)
Aug 21, 2013 45.26 45.70 44.90 45.20 0 -0.18(-0.40%)
Aug 20, 2013 45.43 45.49 45.09 45.39 301,820 -0.13(-0.28%)
Aug 19, 2013 45.71 46.33 44.83 45.51 444,629 -0.94(-2.03%)
Aug 16, 2013 45.88 47.54 45.88 46.46 0 +0.34(+0.73%)
Aug 15, 2013 46.37 47.16 45.86 46.12 382,763 -0.84(-1.80%)
Aug 14, 2013 47.30 47.51 46.63 46.96 318,959 -0.38(-0.80%)
Aug 13, 2013 47.45 47.67 47.14 47.34 394,137 -0.23(-0.48%)
Aug 12, 2013 46.37 48.13 46.25 47.57 525,132 +1.11(+2.40%)
Aug 09, 2013 44.57 46.95 43.70 46.46 553,427 +1.92(+4.32%)
Aug 08, 2013 43.51 45.44 42.72 44.53 776,605 +1.89(+4.44%)
Aug 07, 2013 42.59 43.02 42.16 42.64 337,729 +0.07(+0.17%)
Aug 06, 2013 43.25 44.12 42.39 42.57 326,628 -0.65(-1.51%)
Aug 05, 2013 41.80 43.35 41.70 43.22 363,704 +1.44(+3.45%)
Aug 02, 2013 41.74 42.03 41.51 41.78 300,113 -0.24(-0.56%)
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.