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, 2014 53.94 54.19 53.34 54.09 257,634 +1.25(+2.37%)
Oct 30, 2014 52.17 53.16 51.83 52.84 184,750 +0.62(+1.19%)
Oct 29, 2014 52.54 52.90 51.86 52.22 176,720 -0.18(-0.34%)
Oct 28, 2014 51.82 52.54 51.30 52.40 240,790 +0.90(+1.75%)
Oct 27, 2014 50.53 51.63 50.66 51.50 267,527 +0.84(+1.66%)
Oct 24, 2014 50.40 50.73 50.14 50.66 103,409 +0.42(+0.84%)
Oct 23, 2014 49.86 50.64 49.58 50.24 164,654 +1.03(+2.09%)
Oct 22, 2014 49.69 50.75 49.14 49.21 149,847 -0.49(-0.99%)
Oct 21, 2014 49.61 50.64 49.31 49.70 394,192 +0.45(+0.91%)
Oct 20, 2014 48.37 49.56 48.37 49.25 269,383 +0.53(+1.09%)
Oct 17, 2014 49.83 50.25 48.48 48.72 382,075 -0.41(-0.83%)
Oct 16, 2014 48.81 49.82 48.52 49.13 496,099 -0.44(-0.89%)
Oct 15, 2014 49.51 50.56 49.08 49.57 570,334 -0.54(-1.08%)
Oct 14, 2014 50.03 51.16 49.58 50.11 550,340 +0.87(+1.77%)
Oct 13, 2014 49.15 50.14 48.67 49.24 185,903 +0.27(+0.55%)
Oct 10, 2014 49.44 50.28 48.95 48.97 207,515 -0.79(-1.59%)
Oct 09, 2014 50.76 50.99 49.74 49.76 331,776 -1.06(-2.09%)
Oct 08, 2014 48.98 50.84 48.92 50.82 253,840 +1.78(+3.63%)
Oct 07, 2014 50.21 50.50 49.04 49.04 298,935 -1.55(-3.06%)
Oct 06, 2014 50.97 51.29 50.45 50.59 221,984 -0.13(-0.26%)
Oct 03, 2014 50.77 51.15 49.91 50.72 185,970 +0.54(+1.08%)
Oct 02, 2014 49.53 50.27 49.04 50.18 317,891 +0.74(+1.50%)
Oct 01, 2014 49.36 49.90 48.88 49.44 427,626 +0.08(+0.16%)
Sep 30, 2014 49.99 50.10 49.29 49.36 384,027 -0.54(-1.08%)
Sep 29, 2014 49.52 50.14 49.02 49.90 299,318 -0.07(-0.14%)
Sep 26, 2014 49.91 50.26 49.64 49.97 166,947 +0.14(+0.28%)
Sep 25, 2014 51.09 51.09 49.82 49.83 192,947 -1.32(-2.58%)
Sep 24, 2014 51.11 51.32 50.68 51.15 149,493 +0.26(+0.51%)
Sep 23, 2014 50.75 51.30 50.68 50.89 224,585 -0.21(-0.41%)
Sep 22, 2014 51.21 51.39 50.61 51.10 180,158 -0.35(-0.68%)
Sep 19, 2014 51.57 51.90 50.85 51.45 400,169 +0.06(+0.12%)
Sep 18, 2014 50.99 51.54 50.98 51.39 221,362 +0.73(+1.44%)
Sep 17, 2014 51.06 51.41 50.43 50.66 205,425 -0.28(-0.55%)
Sep 16, 2014 50.42 51.23 50.04 50.94 233,652 +0.50(+0.99%)
Sep 15, 2014 51.26 51.26 50.13 50.44 169,288 -0.82(-1.60%)
Sep 12, 2014 51.70 51.87 51.08 51.26 153,974 -0.29(-0.56%)
Sep 11, 2014 51.08 51.72 51.08 51.55 339,825 +0.26(+0.51%)
Sep 10, 2014 51.47 51.84 51.00 51.29 281,930 -0.11(-0.21%)
Sep 09, 2014 52.32 52.44 51.39 51.40 158,066 -0.90(-1.72%)
Sep 08, 2014 51.33 52.36 51.33 52.30 211,372 +0.88(+1.71%)
Sep 05, 2014 51.50 52.01 50.96 51.42 360,381 -0.30(-0.58%)
Sep 04, 2014 53.78 53.78 51.51 51.72 337,558 -0.62(-1.18%)
Sep 03, 2014 53.96 53.96 52.29 52.34 243,948 -1.42(-2.64%)
Sep 02, 2014 53.65 53.94 53.20 53.76 207,981 +0.31(+0.58%)
Aug 29, 2014 53.02 53.45 53.45 53.45 165,900 +0.70(+1.33%)
Aug 28, 2014 53.05 53.44 52.45 52.75 165,486 -0.36(-0.68%)
Aug 27, 2014 52.68 53.45 52.68 53.11 276,087 +0.31(+0.59%)
Aug 26, 2014 53.23 53.47 52.58 52.80 287,719 -0.30(-0.56%)
Aug 25, 2014 53.27 53.27 52.60 53.10 185,349 -0.06(-0.11%)
Aug 22, 2014 53.56 53.63 53.08 53.16 129,480 -0.36(-0.67%)
Aug 21, 2014 53.19 53.77 52.42 53.52 460,792 +0.39(+0.73%)
Aug 20, 2014 53.28 53.28 52.59 53.13 200,670 -0.32(-0.60%)
Aug 19, 2014 53.66 53.68 53.33 53.45 243,283 -0.07(-0.13%)
Aug 18, 2014 53.77 53.82 53.14 53.52 291,025 +0.11(+0.21%)
Aug 15, 2014 53.58 53.58 52.95 53.41 517,033 +0.17(+0.32%)
Aug 14, 2014 53.04 53.42 52.78 53.24 579,575 -0.20(-0.37%)
Aug 13, 2014 52.45 53.50 52.37 53.44 435,715 +0.93(+1.77%)
Aug 12, 2014 52.33 52.75 51.89 52.51 503,810 -0.02(-0.04%)
Aug 11, 2014 51.73 52.90 51.40 52.53 363,622 +1.14(+2.22%)
Aug 08, 2014 50.74 51.78 50.74 51.39 326,780 +0.54(+1.06%)
Aug 07, 2014 50.58 51.07 50.23 50.85 356,189 +0.24(+0.48%)
Aug 06, 2014 48.90 51.56 48.06 50.61 855,724 +0.43(+0.85%)
Aug 05, 2014 49.50 50.34 48.78 50.18 521,649 +0.49(+0.99%)
Aug 04, 2014 49.41 49.97 48.50 49.69 344,072 +0.60(+1.22%)
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.