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 30, 2015 77.45 77.92 76.84 77.55 331,670 +0.15(+0.19%)
Oct 29, 2015 77.34 77.86 77.01 77.40 258,039 -0.44(-0.57%)
Oct 28, 2015 75.80 77.86 75.42 77.84 358,584 +2.16(+2.85%)
Oct 27, 2015 75.34 75.82 75.23 75.68 267,513 -0.11(-0.15%)
Oct 26, 2015 75.31 76.00 74.97 75.79 322,534 +0.33(+0.44%)
Oct 23, 2015 75.42 75.80 74.70 75.46 299,231 +0.91(+1.22%)
Oct 22, 2015 72.63 74.61 72.41 74.55 293,053 +2.23(+3.08%)
Oct 21, 2015 74.10 74.10 71.98 72.32 237,311 -1.38(-1.87%)
Oct 20, 2015 74.30 74.48 73.44 73.70 200,164 -0.70(-0.94%)
Oct 19, 2015 73.76 75.67 73.57 74.40 404,872 +0.40(+0.54%)
Oct 16, 2015 74.00 74.45 73.69 74.00 308,296 +0.03(+0.04%)
Oct 15, 2015 74.75 74.84 73.12 73.97 634,843 -0.78(-1.04%)
Oct 14, 2015 76.85 77.00 74.73 74.75 523,858 -2.01(-2.62%)
Oct 13, 2015 78.15 78.70 76.70 76.76 202,902 -1.47(-1.88%)
Oct 12, 2015 78.01 78.46 77.57 78.23 209,480 +0.69(+0.89%)
Oct 09, 2015 77.22 77.96 77.22 77.54 252,120 +0.13(+0.17%)
Oct 08, 2015 77.02 78.11 76.72 77.41 278,276 +0.07(+0.09%)
Oct 07, 2015 76.58 77.40 75.60 77.34 432,794 +1.22(+1.60%)
Oct 06, 2015 75.13 76.35 73.01 76.12 476,206 +1.19(+1.59%)
Oct 05, 2015 72.56 75.17 72.46 74.93 426,938 +3.44(+4.81%)
Oct 02, 2015 68.96 71.49 68.02 71.49 247,336 +1.82(+2.61%)
Oct 01, 2015 70.73 70.84 69.15 69.67 306,163 -1.18(-1.67%)
Sep 30, 2015 70.40 71.04 69.60 70.85 398,909 +1.21(+1.74%)
Sep 29, 2015 69.68 70.58 68.99 69.64 279,669 -0.05(-0.07%)
Sep 28, 2015 71.22 71.31 69.05 69.69 252,081 -1.75(-2.45%)
Sep 25, 2015 71.14 71.49 70.06 71.44 423,338 +1.20(+1.71%)
Sep 24, 2015 69.55 70.29 69.19 70.24 271,109 +0.24(+0.34%)
Sep 23, 2015 69.64 70.36 69.13 70.00 180,263 +0.41(+0.59%)
Sep 22, 2015 69.91 70.09 69.04 69.59 299,309 -0.99(-1.40%)
Sep 21, 2015 70.97 71.38 70.03 70.58 234,537 +0.35(+0.50%)
Sep 18, 2015 70.50 71.18 69.97 70.23 409,012 -0.43(-0.61%)
Sep 17, 2015 70.52 71.71 70.17 70.66 144,553 -0.04(-0.06%)
Sep 16, 2015 69.55 70.87 69.14 70.70 233,196 +1.18(+1.70%)
Sep 15, 2015 69.11 69.81 68.88 69.52 147,913 +0.45(+0.65%)
Sep 14, 2015 69.60 69.63 68.83 69.07 252,329 -0.50(-0.72%)
Sep 11, 2015 67.58 69.63 67.57 69.57 252,968 +1.63(+2.40%)
Sep 10, 2015 67.59 68.20 67.42 67.94 262,266 +0.16(+0.24%)
Sep 09, 2015 68.87 69.19 67.69 67.78 140,299 -0.75(-1.09%)
Sep 08, 2015 67.79 68.58 67.32 68.53 192,201 +1.61(+2.41%)
Sep 04, 2015 67.06 66.92 66.92 66.92 129,200 -1.14(-1.67%)
Sep 03, 2015 66.97 68.49 66.75 68.06 362,447 +1.23(+1.84%)
Sep 02, 2015 67.86 67.86 66.21 66.83 406,074 +0.03(+0.04%)
Sep 01, 2015 68.03 69.31 66.59 66.80 351,117 -2.78(-4.00%)
Aug 31, 2015 69.17 69.67 68.57 69.58 299,634 -0.13(-0.19%)
Aug 28, 2015 68.70 69.92 68.14 69.71 257,124 +0.50(+0.72%)
Aug 27, 2015 68.41 69.28 67.78 69.21 257,141 +1.57(+2.32%)
Aug 26, 2015 67.58 67.78 65.22 67.64 484,656 +1.60(+2.42%)
Aug 25, 2015 68.45 68.98 65.89 66.04 285,435 -0.01(-0.02%)
Aug 24, 2015 66.09 69.67 64.25 66.05 522,500 -3.51(-5.05%)
Aug 21, 2015 69.68 71.72 68.92 69.56 285,381 -1.53(-2.15%)
Aug 20, 2015 72.34 72.70 71.00 71.09 234,161 -1.90(-2.60%)
Aug 19, 2015 72.67 73.50 71.67 72.99 122,172 -0.07(-0.10%)
Aug 18, 2015 73.61 73.92 72.83 73.06 208,465 -0.71(-0.96%)
Aug 17, 2015 72.55 74.44 72.02 73.77 274,565 +0.52(+0.71%)
Aug 14, 2015 72.59 73.36 72.19 73.25 183,557 +0.37(+0.51%)
Aug 13, 2015 73.48 73.48 72.65 72.88 172,305 -0.96(-1.30%)
Aug 12, 2015 73.75 74.03 72.76 73.84 206,438 -0.54(-0.73%)
Aug 11, 2015 74.62 75.38 73.86 74.38 236,066 -0.75(-1.00%)
Aug 10, 2015 74.71 75.62 74.36 75.13 395,579 +1.02(+1.38%)
Aug 07, 2015 73.18 74.29 72.06 74.11 220,227 +0.42(+0.57%)
Aug 06, 2015 74.18 74.92 72.70 73.69 468,567 -0.59(-0.79%)
Aug 05, 2015 71.68 74.45 70.56 74.28 816,045 +4.56(+6.54%)
Aug 04, 2015 69.64 70.23 69.05 69.72 173,584 -0.09(-0.13%)
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.