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 (%)
Apr 28, 2017 86.08 86.44 85.52 86.12 349,729 +0.29(+0.33%)
Apr 27, 2017 84.37 86.31 84.37 85.83 438,795 +1.87(+2.23%)
Apr 26, 2017 82.96 84.04 80.80 83.96 355,956 +1.07(+1.29%)
Apr 25, 2017 82.07 83.95 81.18 82.89 435,463 +1.15(+1.40%)
Apr 24, 2017 81.96 82.07 81.30 81.75 286,504 +0.94(+1.16%)
Apr 21, 2017 81.17 81.68 80.64 80.81 400,919 -0.61(-0.75%)
Apr 20, 2017 80.61 81.72 80.19 81.42 430,173 +1.18(+1.47%)
Apr 19, 2017 79.84 80.36 79.61 80.24 286,341 +0.68(+0.85%)
Apr 18, 2017 79.15 79.63 78.52 79.56 210,765 +0.16(+0.20%)
Apr 17, 2017 77.81 79.42 77.63 79.40 279,804 +1.57(+2.02%)
Apr 13, 2017 77.90 78.83 77.30 77.83 260,774 +0.02(+0.02%)
Apr 12, 2017 78.20 78.53 77.30 77.81 335,791 -0.79(-1.01%)
Apr 11, 2017 77.81 78.61 77.73 78.60 235,808 +0.76(+0.98%)
Apr 10, 2017 77.63 78.66 77.62 77.83 259,498 -0.05(-0.06%)
Apr 07, 2017 77.40 78.25 77.22 77.88 357,128 +0.38(+0.49%)
Apr 06, 2017 78.01 78.12 76.96 77.50 378,485 -0.24(-0.31%)
Apr 05, 2017 79.07 79.46 77.60 77.74 361,796 -1.08(-1.37%)
Apr 04, 2017 78.97 79.46 78.17 78.82 482,419 -0.39(-0.49%)
Apr 03, 2017 80.51 80.51 78.18 79.21 464,315 -0.87(-1.08%)
Mar 31, 2017 80.95 81.00 79.51 80.08 665,854 -0.73(-0.91%)
Mar 30, 2017 81.22 81.60 80.17 80.81 285,648 -0.37(-0.46%)
Mar 29, 2017 80.56 81.46 79.42 81.18 248,377 +0.49(+0.60%)
Mar 28, 2017 80.07 80.94 79.14 80.70 323,297 +0.54(+0.68%)
Mar 27, 2017 79.03 80.57 78.44 80.15 222,381 +0.23(+0.29%)
Mar 24, 2017 79.90 80.69 79.63 79.92 307,235 +0.33(+0.42%)
Mar 23, 2017 79.16 80.20 78.82 79.59 151,056 +0.37(+0.47%)
Mar 22, 2017 79.48 79.84 78.35 79.22 209,414 -0.18(-0.23%)
Mar 21, 2017 81.83 81.95 79.39 79.40 248,340 -1.99(-2.45%)
Mar 20, 2017 81.96 82.20 81.23 81.39 190,731 -0.57(-0.70%)
Mar 17, 2017 82.02 82.31 81.28 81.97 552,490 -0.28(-0.34%)
Mar 16, 2017 82.62 82.90 81.86 82.24 277,120 -0.09(-0.10%)
Mar 15, 2017 81.57 82.55 80.78 82.33 422,129 +1.15(+1.41%)
Mar 14, 2017 81.24 81.44 80.22 81.18 272,042 -0.16(-0.20%)
Mar 13, 2017 80.81 82.51 80.68 81.35 581,213 +0.39(+0.48%)
Mar 10, 2017 80.06 81.37 79.80 80.96 794,362 +1.29(+1.62%)
Mar 09, 2017 79.22 79.90 79.07 79.67 344,340 +0.59(+0.75%)
Mar 08, 2017 78.99 79.79 78.58 79.08 424,250 +0.61(+0.78%)
Mar 07, 2017 78.02 78.85 78.02 78.46 431,292 -0.11(-0.15%)
Mar 06, 2017 78.44 79.12 78.04 78.58 296,375 +0.01(+0.01%)
Mar 03, 2017 77.88 78.85 77.69 78.57 276,239 +0.86(+1.11%)
Mar 02, 2017 79.09 79.21 77.62 77.71 423,639 -1.37(-1.74%)
Mar 01, 2017 78.65 79.75 78.33 79.08 716,164 +1.38(+1.78%)
Feb 28, 2017 79.08 79.83 77.65 77.70 537,216 -1.65(-2.08%)
Feb 27, 2017 78.92 79.52 78.41 79.35 366,167 +0.37(+0.47%)
Feb 24, 2017 77.61 79.01 77.43 78.98 242,172 +1.20(+1.55%)
Feb 23, 2017 78.75 79.09 76.96 77.78 303,175 -0.68(-0.86%)
Feb 22, 2017 78.19 78.72 77.83 78.45 286,504 +0.22(+0.28%)
Feb 21, 2017 78.75 78.97 77.56 78.24 399,331 -0.31(-0.40%)
Feb 17, 2017 78.55 78.55 78.55 0 -1.54(-1.92%)
Feb 16, 2017 79.43 80.10 79.17 80.09 538,477 +0.59(+0.74%)
Feb 15, 2017 79.07 79.62 78.53 79.50 421,358 +0.15(+0.19%)
Feb 14, 2017 79.91 80.48 78.59 79.35 526,359 -0.70(-0.88%)
Feb 13, 2017 82.39 82.39 79.70 80.05 568,586 -2.20(-2.67%)
Feb 10, 2017 85.74 86.35 82.07 82.25 776,989 +0.93(+1.15%)
Feb 09, 2017 79.87 81.51 79.78 81.32 673,026 +1.51(+1.89%)
Feb 08, 2017 80.41 80.41 79.41 79.81 312,146 -0.93(-1.15%)
Feb 07, 2017 80.18 81.22 80.18 80.74 273,649 +0.53(+0.66%)
Feb 06, 2017 80.50 80.65 79.85 80.21 184,771 -0.18(-0.22%)
Feb 03, 2017 79.72 81.16 79.72 80.39 225,152 +1.09(+1.38%)
Feb 02, 2017 78.97 79.52 78.10 79.29 346,222 +0.08(+0.10%)
Feb 01, 2017 80.32 80.37 78.94 79.21 365,145 -0.42(-0.53%)
Jan 31, 2017 79.11 79.95 78.73 79.64 236,709 +0.13(+0.17%)
Jan 30, 2017 80.15 80.66 78.04 79.50 342,491 -0.85(-1.05%)
Jan 27, 2017 80.07 80.51 79.40 80.35 199,634 +0.51(+0.64%)
Jan 26, 2017 80.21 80.86 79.51 79.83 439,200 -0.49(-0.62%)
Jan 25, 2017 81.35 82.04 79.48 80.33 524,830 -1.85(-2.25%)
Jan 24, 2017 80.58 82.81 80.57 82.18 582,699 +1.42(+1.75%)
Jan 23, 2017 82.05 82.24 80.39 80.77 311,127 -1.28(-1.56%)
Jan 20, 2017 81.28 82.23 81.28 82.05 553,493 +1.06(+1.31%)
Jan 19, 2017 82.50 82.61 80.62 80.98 429,811 -1.64(-1.99%)
Jan 18, 2017 81.86 82.80 81.36 82.63 433,209 +1.00(+1.22%)
Jan 17, 2017 82.12 82.18 80.88 81.63 518,730 -0.45(-0.54%)
Jan 13, 2017 82.08 82.08 82.08 0 +1.73(+2.15%)
Jan 12, 2017 80.41 80.41 78.51 80.35 336,096 +0.14(+0.18%)
Jan 11, 2017 80.20 80.35 79.43 80.21 460,000 -0.24(-0.30%)
Jan 10, 2017 80.14 80.91 79.82 80.44 318,425 +0.60(+0.75%)
Jan 09, 2017 79.82 80.47 79.10 79.84 488,721 +0.57(+0.72%)
Jan 06, 2017 79.82 80.67 78.31 79.27 423,862 -0.38(-0.48%)
Jan 05, 2017 79.55 79.88 78.12 79.65 531,892 -0.06(-0.07%)
Jan 04, 2017 78.57 80.00 78.33 79.71 378,232 +1.35(+1.72%)
Jan 03, 2017 78.44 78.79 77.72 78.36 323,708 +0.64(+0.82%)
Dec 30, 2016 77.73 77.73 77.73 0 +0.04(+0.05%)
Dec 29, 2016 78.07 78.93 77.50 77.69 327,468 -0.36(-0.46%)
Dec 28, 2016 78.71 78.71 77.83 78.05 192,627 -0.44(-0.56%)
Dec 27, 2016 77.36 78.83 76.23 78.49 225,389 +1.22(+1.57%)
Dec 23, 2016 77.27 77.27 77.27 0 +0.82(+1.07%)
Dec 22, 2016 78.55 78.55 76.36 76.45 561,413 -1.79(-2.28%)
Dec 21, 2016 78.99 79.16 77.95 78.24 408,381 -1.07(-1.35%)
Dec 20, 2016 78.11 79.34 77.61 79.31 353,872 +1.28(+1.64%)
Dec 19, 2016 76.94 78.30 76.65 78.03 302,786 +1.47(+1.92%)
Dec 16, 2016 77.82 78.12 76.45 76.56 941,093 -0.92(-1.19%)
Dec 15, 2016 76.17 77.90 76.17 77.48 386,775 +0.73(+0.95%)
Dec 14, 2016 76.31 77.26 74.94 76.75 425,246 +0.24(+0.31%)
Dec 13, 2016 75.80 77.35 75.65 76.51 376,369 +0.91(+1.21%)
Dec 12, 2016 77.24 77.24 75.00 75.60 522,419 -1.27(-1.66%)
Dec 09, 2016 77.03 77.93 76.54 76.87 355,254 +0.30(+0.40%)
Dec 08, 2016 74.63 76.65 73.98 76.57 550,503 +2.12(+2.85%)
Dec 07, 2016 75.14 75.83 73.79 74.45 622,462 -0.57(-0.76%)
Dec 06, 2016 73.62 75.06 72.69 75.02 431,531 +2.32(+3.19%)
Dec 05, 2016 71.11 73.39 71.11 72.70 463,897 +1.60(+2.25%)
Dec 02, 2016 70.04 71.21 69.28 71.10 300,830 +0.79(+1.12%)
Dec 01, 2016 69.94 70.71 69.02 70.31 514,465 +0.47(+0.67%)
Nov 30, 2016 72.84 73.91 69.12 69.85 593,420 -2.88(-3.96%)
Nov 29, 2016 72.50 73.30 72.24 72.73 218,982 +0.29(+0.41%)
Nov 28, 2016 72.39 72.96 72.01 72.43 317,272 -0.26(-0.35%)
Nov 25, 2016 72.17 72.75 72.02 72.69 80,852 +0.67(+0.94%)
Nov 23, 2016 72.01 72.01 72.01 0 +0.35(+0.49%)
Nov 22, 2016 71.25 71.82 66.65 71.66 286,416 +0.77(+1.09%)
Nov 21, 2016 71.10 71.25 69.63 70.89 277,284 +0.13(+0.19%)
Nov 18, 2016 71.07 71.10 70.46 70.76 254,497 -0.11(-0.16%)
Nov 17, 2016 70.83 71.05 70.01 70.87 274,802 +0.49(+0.70%)
Nov 16, 2016 69.74 70.44 69.15 70.38 553,590 +0.66(+0.95%)
Nov 15, 2016 69.92 70.31 68.89 69.72 499,611 +0.52(+0.75%)
Nov 14, 2016 69.07 69.68 68.23 69.20 589,052 +0.60(+0.87%)
Nov 11, 2016 66.16 68.69 65.82 68.60 509,730 +2.40(+3.63%)
Nov 10, 2016 67.75 68.40 66.10 66.20 610,467 -1.11(-1.64%)
Nov 09, 2016 64.82 67.44 64.29 67.31 373,112 +1.79(+2.73%)
Nov 08, 2016 65.40 65.96 64.84 65.52 247,646 +0.01(+0.01%)
Nov 07, 2016 65.65 65.84 65.14 65.51 354,890 +1.30(+2.03%)
Nov 04, 2016 64.50 64.93 64.11 64.21 365,482 +0.03(+0.04%)
Nov 03, 2016 63.76 64.43 62.96 64.18 527,482 +0.31(+0.49%)
Nov 02, 2016 67.80 67.80 63.55 63.87 718,225 -2.82(-4.23%)
Nov 01, 2016 67.32 67.41 65.94 66.68 601,213 -0.60(-0.89%)
Oct 31, 2016 67.36 67.86 66.73 67.28 551,691 +0.24(+0.35%)
Oct 28, 2016 66.13 67.45 65.97 67.04 376,517 +0.89(+1.34%)
Oct 27, 2016 67.81 67.90 65.24 66.16 665,359 -1.22(-1.81%)
Oct 26, 2016 66.66 68.04 66.45 67.38 658,526 +0.61(+0.92%)
Oct 25, 2016 66.48 66.79 65.60 66.76 720,469 +0.16(+0.24%)
Oct 24, 2016 64.68 66.74 64.38 66.60 965,608 +2.83(+4.43%)
Oct 21, 2016 62.65 63.80 61.22 63.77 1,043,766 +4.49(+7.58%)
Oct 20, 2016 60.91 60.91 59.24 59.28 337,318 -1.64(-2.69%)
Oct 19, 2016 61.04 61.50 60.90 60.92 274,615 -0.19(-0.31%)
Oct 18, 2016 61.61 61.95 60.94 61.11 502,499 +0.11(+0.19%)
Oct 17, 2016 59.69 61.09 59.60 60.99 364,509 +1.34(+2.25%)
Oct 14, 2016 59.71 60.18 59.15 59.65 298,455 -0.01(-0.02%)
Oct 13, 2016 60.69 60.69 59.54 59.66 243,040 -1.56(-2.55%)
Oct 12, 2016 60.88 61.26 60.57 61.22 257,151 +0.57(+0.94%)
Oct 11, 2016 61.97 61.97 60.28 60.65 204,433 -1.38(-2.23%)
Oct 10, 2016 61.29 62.28 61.29 62.03 234,484 +0.82(+1.34%)
Oct 07, 2016 62.23 62.36 60.89 61.21 247,472 -1.25(-2.00%)
Oct 06, 2016 62.42 62.75 61.79 62.46 494,952 +0.18(+0.29%)
Oct 05, 2016 61.98 62.75 61.60 62.28 280,288 +0.52(+0.84%)
Oct 04, 2016 62.32 62.53 61.70 61.76 230,254 -0.29(-0.47%)
Oct 03, 2016 62.56 63.04 61.97 62.05 276,921 -0.94(-1.49%)
Sep 30, 2016 62.79 63.31 62.12 62.99 222,113 +0.58(+0.92%)
Sep 29, 2016 63.45 63.74 62.37 62.41 255,776 -1.38(-2.16%)
Sep 28, 2016 63.38 63.80 62.87 63.79 161,977 +0.62(+0.99%)
Sep 27, 2016 62.38 63.38 62.16 63.17 277,805 +0.77(+1.23%)
Sep 26, 2016 62.75 62.94 62.05 62.40 227,178 -0.57(-0.90%)
Sep 23, 2016 63.61 64.16 62.84 62.97 250,057 -0.96(-1.51%)
Sep 22, 2016 63.27 64.07 63.27 63.93 289,613 +0.88(+1.39%)
Sep 21, 2016 63.09 63.33 62.24 63.05 260,966 +0.26(+0.42%)
Sep 20, 2016 63.65 64.29 62.77 62.79 202,661 -0.71(-1.12%)
Sep 19, 2016 64.49 64.83 63.27 63.50 223,904 -0.91(-1.41%)
Sep 16, 2016 64.68 64.85 63.98 64.41 648,269 -0.18(-0.28%)
Sep 15, 2016 64.59 64.86 64.04 64.59 334,546 +0.17(+0.26%)
Sep 14, 2016 64.16 65.10 64.15 64.42 313,991 +0.53(+0.83%)
Sep 13, 2016 64.60 65.10 63.60 63.89 323,058 -1.60(-2.44%)
Sep 12, 2016 64.00 65.49 63.18 65.48 282,636 +1.15(+1.79%)
Sep 09, 2016 65.60 65.81 64.33 64.33 463,163 -1.85(-2.80%)
Sep 08, 2016 66.08 66.51 65.71 66.18 307,617 +0.09(+0.13%)
Sep 07, 2016 65.46 66.12 65.39 66.10 385,291 +0.67(+1.03%)
Sep 06, 2016 65.25 65.74 64.83 65.43 375,271 +0.20(+0.30%)
Sep 02, 2016 65.12 65.23 65.23 65.23 330,684 -0.03(-0.04%)
Sep 01, 2016 64.52 65.26 63.73 65.26 496,822 +0.79(+1.23%)
Aug 31, 2016 65.56 66.01 63.98 64.46 684,972 +0.06(+0.09%)
Aug 30, 2016 64.14 64.54 63.84 64.41 207,579 +0.29(+0.46%)
Aug 29, 2016 64.17 64.59 63.95 64.11 228,386 +0.15(+0.24%)
Aug 26, 2016 63.52 64.22 63.50 63.96 216,084 +0.59(+0.93%)
Aug 25, 2016 62.83 63.53 62.83 63.38 304,516 +0.30(+0.48%)
Aug 24, 2016 62.65 63.16 62.42 63.07 232,763 +0.26(+0.41%)
Aug 23, 2016 62.73 63.26 62.52 62.82 325,811 +0.47(+0.76%)
Aug 22, 2016 62.43 62.86 61.84 62.34 222,494 +0.06(+0.09%)
Aug 19, 2016 61.82 62.79 61.73 62.29 246,194 +0.27(+0.44%)
Aug 18, 2016 61.85 62.51 61.47 62.01 261,240 +0.27(+0.44%)
Aug 17, 2016 63.48 63.98 61.71 61.74 405,405 -1.93(-3.03%)
Aug 16, 2016 64.15 64.42 63.56 63.67 364,787 -0.75(-1.16%)
Aug 15, 2016 64.07 64.81 64.07 64.42 162,645 +0.35(+0.55%)
Aug 12, 2016 64.54 65.09 64.03 64.06 250,093 -0.74(-1.15%)
Aug 11, 2016 65.07 65.07 63.56 64.80 580,094 +0.13(+0.20%)
Aug 10, 2016 65.11 65.12 64.41 64.67 370,092 -0.22(-0.33%)
Aug 09, 2016 64.95 65.18 64.63 64.89 262,031 -0.06(-0.09%)
Aug 08, 2016 65.76 65.82 64.84 64.95 386,724 -0.64(-0.98%)
Aug 05, 2016 65.28 65.86 64.77 65.58 502,070 +0.46(+0.71%)
Aug 04, 2016 65.76 66.71 63.69 65.12 1,323,669 +1.48(+2.32%)
Aug 03, 2016 63.81 64.87 63.09 63.65 679,895 +0.05(+0.07%)
Aug 02, 2016 63.82 64.37 62.46 63.60 625,124 -0.26(-0.41%)
Aug 01, 2016 62.74 64.26 62.61 63.86 573,446 +0.98(+1.56%)
Jul 29, 2016 62.88 63.02 61.68 62.88 497,753 -0.02(-0.03%)
Jul 28, 2016 62.45 63.03 62.15 62.90 369,291 +0.45(+0.72%)
Jul 27, 2016 62.01 62.67 61.82 62.45 298,823 +0.64(+1.04%)
Jul 26, 2016 61.66 62.31 61.18 61.81 402,652 -0.02(-0.03%)
Jul 25, 2016 61.94 61.96 61.42 61.83 291,768 -0.13(-0.21%)
Jul 22, 2016 61.53 62.17 61.39 61.96 239,102 +0.35(+0.57%)
Jul 21, 2016 62.78 62.80 61.52 61.61 367,636 -1.00(-1.59%)
Jul 20, 2016 62.23 62.95 62.03 62.61 309,185 +0.86(+1.39%)
Jul 19, 2016 62.14 62.48 61.17 61.76 419,871 -0.76(-1.22%)
Jul 18, 2016 62.34 63.18 62.28 62.52 224,130 +0.36(+0.58%)
Jul 15, 2016 62.73 62.73 62.10 62.16 240,513 -0.14(-0.23%)
Jul 14, 2016 62.77 62.89 62.18 62.30 252,494 +0.24(+0.38%)
Jul 13, 2016 62.59 62.59 62.00 62.07 431,699 -0.11(-0.18%)
Jul 12, 2016 61.59 62.64 61.18 62.18 611,762 +0.93(+1.52%)
Jul 11, 2016 60.22 61.43 60.22 61.25 732,714 +0.91(+1.51%)
Jul 08, 2016 59.41 60.47 58.32 60.34 589,025 +2.01(+3.45%)
Jul 07, 2016 58.91 59.56 57.92 58.32 315,448 +0.09(+0.16%)
Jul 05, 2016 59.05 59.97 58.06 58.23 541,803 -1.35(-2.26%)
Jul 01, 2016 59.52 59.57 59.57 59.57 546,648 +0.14(+0.24%)
Jun 30, 2016 58.34 59.47 58.34 59.43 581,967 +1.41(+2.43%)
Jun 29, 2016 57.41 58.26 57.31 58.02 492,443 +0.96(+1.68%)
Jun 28, 2016 57.16 57.57 56.70 57.06 793,710 +0.57(+1.02%)
Jun 27, 2016 59.44 59.44 56.45 56.49 804,507 -3.61(-6.01%)
Jun 24, 2016 59.83 61.39 58.68 60.10 886,718 -1.76(-2.84%)
Jun 23, 2016 61.98 62.25 60.68 61.86 532,966 +0.67(+1.09%)
Jun 22, 2016 61.23 61.83 60.64 61.19 730,634 +0.24(+0.39%)
Jun 21, 2016 61.77 61.92 60.48 60.96 584,093 -0.62(-1.01%)
Jun 20, 2016 61.25 62.41 60.42 61.58 415,343 +1.28(+2.12%)
Jun 17, 2016 61.78 61.98 60.06 60.30 750,086 -1.35(-2.18%)
Jun 16, 2016 62.17 62.17 61.01 61.64 442,196 -0.76(-1.22%)
Jun 15, 2016 62.73 63.17 62.31 62.40 247,360 -0.33(-0.52%)
Jun 14, 2016 62.08 62.74 61.88 62.73 327,828 +0.54(+0.86%)
Jun 13, 2016 61.44 62.79 61.44 62.20 391,625 +0.46(+0.75%)
Jun 10, 2016 63.26 63.26 61.39 61.74 396,343 -2.37(-3.70%)
Jun 09, 2016 63.72 64.24 63.72 64.11 423,190 -0.10(-0.16%)
Jun 08, 2016 64.14 64.37 63.53 64.21 278,737 -0.05(-0.07%)
Jun 07, 2016 63.79 64.47 63.52 64.26 399,553 +0.37(+0.57%)
Jun 06, 2016 63.04 63.96 62.99 63.89 255,637 +0.42(+0.67%)
Jun 03, 2016 63.44 63.69 62.64 63.47 278,281 -0.37(-0.57%)
Jun 02, 2016 63.22 64.00 63.08 63.83 381,742 +0.40(+0.62%)
Jun 01, 2016 62.53 63.52 62.50 63.44 200,849 +0.43(+0.69%)
May 31, 2016 63.38 63.77 62.52 63.01 613,603 -0.02(-0.03%)
May 27, 2016 62.40 63.03 63.03 63.03 300,693 +0.83(+1.33%)
May 26, 2016 61.71 62.40 61.25 62.20 437,001 +0.81(+1.32%)
May 25, 2016 61.91 61.91 61.00 61.39 320,958 -0.40(-0.64%)
May 24, 2016 60.08 62.01 60.08 61.78 369,575 +2.10(+3.52%)
May 23, 2016 59.93 60.28 59.55 59.69 310,700 -0.02(-0.03%)
May 20, 2016 59.18 60.02 58.53 59.70 325,384 +0.96(+1.63%)
May 19, 2016 59.23 59.70 58.29 58.74 335,196 -0.95(-1.59%)
May 18, 2016 58.57 59.80 57.95 59.70 400,635 +1.15(+1.96%)
May 17, 2016 58.89 59.57 58.46 58.55 334,694 -0.65(-1.10%)
May 16, 2016 58.59 59.52 58.06 59.20 350,880 +0.65(+1.12%)
May 13, 2016 59.80 59.80 58.07 58.54 559,349 -1.07(-1.79%)
May 12, 2016 60.99 60.99 58.61 59.61 706,444 -1.01(-1.67%)
May 11, 2016 61.64 61.64 60.37 60.62 431,887 -0.94(-1.52%)
May 10, 2016 60.01 61.61 59.81 61.56 402,563 +1.92(+3.22%)
May 09, 2016 60.33 60.71 59.58 59.64 536,578 -0.83(-1.38%)
May 06, 2016 60.07 61.87 58.79 60.47 794,752 +1.38(+2.34%)
May 05, 2016 58.95 59.62 58.27 59.09 811,761 +0.16(+0.27%)
May 04, 2016 59.02 59.46 58.36 58.93 639,529 -0.53(-0.90%)
May 03, 2016 59.63 59.90 58.74 59.46 731,266 -0.51(-0.86%)
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.