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 (%)
Oct 31, 2013 49.89 50.41 49.50 49.84 0 +0.03(+0.05%)
Oct 30, 2013 50.56 50.85 49.81 49.81 343,546 -0.72(-1.42%)
Oct 29, 2013 49.96 50.74 49.75 50.53 0 +0.57(+1.14%)
Oct 28, 2013 49.90 50.14 49.36 49.95 0 +0.05(+0.09%)
Oct 25, 2013 50.33 50.43 49.85 49.91 0 -0.23(-0.45%)
Oct 24, 2013 50.08 50.43 50.02 50.14 330,458 +0.10(+0.20%)
Oct 23, 2013 50.24 50.46 49.47 50.04 354,069 -0.27(-0.54%)
Oct 22, 2013 50.13 50.98 49.97 50.31 264,605 +0.30(+0.60%)
Oct 21, 2013 49.64 50.16 49.37 50.01 179,266 +0.56(+1.14%)
Oct 18, 2013 48.77 49.52 48.41 49.45 330,297 +1.06(+2.19%)
Oct 17, 2013 48.06 48.39 47.50 48.39 265,123 +0.24(+0.51%)
Oct 16, 2013 48.99 49.47 48.01 48.14 243,841 -0.48(-0.99%)
Oct 15, 2013 48.83 49.30 48.28 48.62 303,752 -0.21(-0.43%)
Oct 14, 2013 47.17 48.87 47.14 48.83 275,058 +1.44(+3.04%)
Oct 11, 2013 46.40 47.40 46.40 47.39 0 +0.77(+1.65%)
Oct 10, 2013 45.70 46.63 45.47 46.62 211,928 +1.31(+2.88%)
Oct 09, 2013 45.52 45.80 44.68 45.31 642,975 -0.01(-0.02%)
Oct 08, 2013 46.18 46.87 45.03 45.32 687,177 -0.94(-2.04%)
Oct 07, 2013 45.98 46.59 45.68 46.27 0 +0.04(+0.08%)
Oct 04, 2013 45.69 46.57 45.48 46.23 0 +0.36(+0.79%)
Oct 03, 2013 45.60 46.37 45.22 45.87 0 +0.32(+0.70%)
Oct 02, 2013 45.85 46.37 45.25 45.55 251,573 -0.40(-0.87%)
Oct 01, 2013 45.01 46.08 45.01 45.95 261,253 +1.01(+2.24%)
Sep 27, 2013 45.22 45.59 44.70 44.94 0 -0.41(-0.90%)
Sep 26, 2013 45.34 45.58 44.91 45.35 224,630 +0.21(+0.46%)
Sep 25, 2013 45.55 45.59 44.99 45.14 304,527 -0.43(-0.93%)
Sep 24, 2013 46.12 46.51 45.54 45.57 415,261 -0.64(-1.39%)
Sep 23, 2013 46.69 47.24 45.77 46.21 296,576 -0.49(-1.05%)
Sep 20, 2013 46.40 47.52 45.99 46.70 0 +0.53(+1.14%)
Sep 19, 2013 45.53 46.22 45.21 46.17 287,914 +0.82(+1.80%)
Sep 18, 2013 45.34 45.86 44.96 45.36 0 +0.01(+0.02%)
Sep 17, 2013 45.17 45.48 44.97 45.35 0 +0.08(+0.18%)
Sep 16, 2013 45.96 45.73 45.01 45.27 0 -0.37(-0.81%)
Sep 13, 2013 46.50 46.59 45.48 45.64 0 -0.62(-1.33%)
Sep 12, 2013 46.35 46.59 46.17 46.26 0 -0.10(-0.22%)
Sep 11, 2013 46.27 46.72 45.89 46.36 0 +0.01(+0.02%)
Sep 10, 2013 45.22 46.37 45.22 46.35 296,125 +1.43(+3.19%)
Sep 09, 2013 44.37 45.10 44.12 44.91 0 +0.82(+1.87%)
Sep 06, 2013 44.82 44.82 43.49 44.09 0 -0.51(-1.14%)
Sep 05, 2013 44.27 45.29 44.27 44.60 0 -0.32(-0.71%)
Sep 04, 2013 45.05 45.23 44.68 44.91 0 -0.14(-0.30%)
Sep 03, 2013 45.03 45.49 44.64 45.05 0 +0.42(+0.93%)
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.