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 (%)
Dec 31, 2012 30.40 30.65 30.11 30.61 298,575 +0.20(+0.66%)
Dec 28, 2012 30.15 30.57 29.95 30.41 152,495 +0.07(+0.23%)
Dec 27, 2012 30.75 30.75 30.16 30.34 150,578 -0.40(-1.30%)
Dec 26, 2012 30.64 30.97 30.53 30.74 192,020 +0.12(+0.39%)
Dec 24, 2012 30.95 30.95 30.55 30.62 85,574 -0.53(-1.70%)
Dec 21, 2012 30.75 31.15 30.52 31.15 804,520 +0.24(+0.78%)
Dec 20, 2012 30.84 31.27 30.77 30.91 209,507 +0.18(+0.59%)
Dec 19, 2012 30.82 31.04 30.54 30.73 250,503 -0.12(-0.39%)
Dec 18, 2012 31.00 31.00 30.60 30.85 464,939 -0.15(-0.48%)
Dec 17, 2012 30.70 31.50 30.53 31.00 322,096 +0.32(+1.04%)
Dec 14, 2012 30.84 30.95 30.52 30.68 190,419 -0.29(-0.94%)
Dec 13, 2012 30.93 31.23 30.70 30.97 164,153 +0.03(+0.10%)
Dec 12, 2012 31.01 31.31 30.75 30.94 248,634 +0.05(+0.16%)
Dec 11, 2012 30.93 31.12 30.56 30.89 276,557 +0.20(+0.65%)
Dec 10, 2012 30.58 30.78 30.36 30.69 304,659 +0.07(+0.23%)
Dec 07, 2012 30.63 30.82 30.32 30.62 459,066 +0.05(+0.16%)
Dec 06, 2012 29.99 30.57 29.84 30.57 176,028 +0.53(+1.76%)
Dec 05, 2012 30.24 30.40 29.87 30.04 229,106 -0.14(-0.46%)
Dec 04, 2012 29.94 30.30 29.70 30.18 248,022 -0.06(-0.20%)
Nov 30, 2012 30.34 30.59 30.10 30.24 446,028 +0.02(+0.07%)
Nov 29, 2012 30.31 30.45 29.93 30.22 249,881 +0.13(+0.43%)
Nov 28, 2012 29.59 30.10 29.48 30.09 247,305 +0.32(+1.07%)
Nov 27, 2012 29.65 29.99 29.54 29.77 163,224 +0.03(+0.10%)
Nov 26, 2012 29.26 29.74 29.06 29.74 194,688 +0.47(+1.61%)
Nov 23, 2012 29.14 29.51 29.05 29.27 67,175 +0.23(+0.79%)
Nov 21, 2012 29.30 29.30 28.88 29.04 145,259 -0.18(-0.62%)
Nov 20, 2012 29.30 29.40 28.97 29.22 163,264 -0.08(-0.27%)
Nov 19, 2012 29.07 29.47 28.82 29.30 255,564 +0.51(+1.77%)
Nov 16, 2012 28.56 28.99 28.08 28.79 328,234 +0.12(+0.42%)
Nov 15, 2012 29.51 29.51 28.50 28.67 287,883 -1.04(-3.50%)
Nov 14, 2012 30.07 30.46 29.69 29.71 238,815 -0.37(-1.23%)
Nov 13, 2012 30.18 30.63 30.04 30.08 330,853 -0.10(-0.33%)
Nov 12, 2012 29.89 30.91 29.87 30.18 753,064 +0.82(+2.79%)
Nov 09, 2012 29.01 29.56 29.01 29.36 417,555 +0.19(+0.65%)
Nov 08, 2012 29.38 29.60 29.02 29.17 249,579 -0.24(-0.82%)
Nov 07, 2012 29.76 29.91 29.34 29.41 269,751 -0.88(-2.91%)
Nov 06, 2012 30.62 31.07 30.28 30.29 358,672 +0.06(+0.20%)
Nov 05, 2012 30.56 30.61 30.05 30.23 569,687 -0.39(-1.27%)
Nov 02, 2012 32.43 33.00 30.58 30.62 719,420 +0.16(+0.53%)
Nov 01, 2012 30.10 30.60 28.58 30.46 454,104 +0.42(+1.40%)
Oct 31, 2012 29.70 30.14 29.19 30.04 335,491 +0.57(+1.93%)
Oct 26, 2012 29.49 29.47 29.47 29.47 232,200 +0.07(+0.24%)
Oct 25, 2012 29.50 29.75 29.22 29.40 269,128 +0.15(+0.51%)
Oct 24, 2012 30.07 30.07 29.24 29.25 145,974 -0.65(-2.17%)
Oct 23, 2012 29.99 30.33 29.64 29.90 186,398 +0.27(+0.91%)
Oct 19, 2012 29.74 29.91 29.40 29.63 241,133 -0.26(-0.87%)
Oct 18, 2012 30.63 30.74 29.81 29.89 179,654 -0.71(-2.32%)
Oct 17, 2012 30.57 30.80 30.13 30.60 228,994 +0.09(+0.29%)
Oct 16, 2012 30.70 30.99 30.26 30.51 204,130 -0.16(-0.52%)
Oct 15, 2012 30.71 30.81 30.47 30.67 337,106 +0.03(+0.10%)
Oct 12, 2012 30.95 31.04 30.31 30.64 209,890 -0.36(-1.16%)
Oct 11, 2012 31.49 32.53 30.91 31.00 273,784 -0.30(-0.96%)
Oct 10, 2012 31.49 31.58 31.19 31.30 367,674 -0.19(-0.60%)
Oct 09, 2012 32.11 32.11 31.41 31.49 290,191 -0.69(-2.14%)
Oct 08, 2012 32.57 32.57 31.96 32.18 268,306 -0.91(-2.75%)
Oct 05, 2012 32.99 33.30 32.54 33.09 239,631 +0.20(+0.61%)
Oct 04, 2012 32.80 33.06 32.48 32.89 304,738 +0.09(+0.27%)
Oct 03, 2012 32.85 33.21 32.58 32.80 428,533 +0.02(+0.06%)
Oct 02, 2012 32.99 33.37 32.66 32.78 339,148 -0.01(-0.03%)
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.