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 (%)
Jan 31, 2014 41.09 42.25 41.02 41.11 294,015 -0.81(-1.92%)
Jan 30, 2014 41.79 42.19 41.35 41.91 292,044 +0.58(+1.40%)
Jan 29, 2014 41.94 42.20 41.09 41.33 290,032 -1.09(-2.56%)
Jan 28, 2014 42.15 42.48 42.11 42.42 336,341 +0.23(+0.54%)
Jan 27, 2014 42.67 43.30 41.99 42.20 383,019 -0.44(-1.02%)
Jan 24, 2014 43.11 43.63 42.47 42.63 294,950 -0.88(-2.02%)
Jan 23, 2014 43.43 43.64 42.80 43.51 255,237 -0.19(-0.44%)
Jan 22, 2014 43.65 43.82 43.15 43.70 172,415 +0.14(+0.31%)
Jan 21, 2014 44.69 44.69 42.94 43.56 219,131 -0.70(-1.58%)
Jan 17, 2014 44.01 44.26 44.26 44.26 252,744 +0.06(+0.14%)
Jan 16, 2014 43.00 44.70 43.00 44.20 331,484 +0.99(+2.29%)
Jan 15, 2014 43.30 43.68 42.92 43.21 284,142 -0.09(-0.21%)
Jan 14, 2014 42.61 43.46 42.43 43.30 194,005 +0.89(+2.09%)
Jan 13, 2014 44.41 44.79 42.24 42.41 378,225 -2.14(-4.80%)
Jan 10, 2014 45.03 45.39 44.25 44.55 305,043 -0.68(-1.50%)
Jan 09, 2014 46.21 46.29 45.06 45.23 350,299 -0.90(-1.95%)
Jan 08, 2014 45.49 46.89 45.05 46.13 448,818 +0.63(+1.39%)
Jan 07, 2014 44.96 45.99 44.96 45.49 306,753 +0.57(+1.27%)
Jan 06, 2014 45.25 45.50 44.70 44.92 330,519 -0.10(-0.22%)
Jan 03, 2014 45.10 45.32 44.82 45.02 319,536 +0.03(+0.06%)
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.