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 (%)
Aug 30, 2013 49.92 50.20 49.06 49.24 0 -0.80(-1.60%)
Aug 29, 2013 49.91 50.25 49.81 50.04 210,739 -0.04(-0.08%)
Aug 28, 2013 50.25 50.62 50.00 50.08 0 -0.27(-0.54%)
Aug 27, 2013 51.09 51.22 50.30 50.35 265,503 -1.15(-2.23%)
Aug 26, 2013 50.91 51.55 50.90 51.50 0 +0.78(+1.54%)
Aug 23, 2013 50.12 50.89 49.78 50.72 0 +0.49(+0.98%)
Aug 22, 2013 50.14 50.29 49.82 50.23 194,831 +0.36(+0.72%)
Aug 21, 2013 49.93 50.42 49.53 49.87 0 -0.20(-0.40%)
Aug 20, 2013 50.12 50.19 49.74 50.07 273,585 -0.14(-0.28%)
Aug 19, 2013 50.43 51.11 49.46 50.21 403,034 -1.04(-2.03%)
Aug 16, 2013 50.61 52.45 50.61 51.25 0 +0.37(+0.73%)
Aug 15, 2013 51.16 52.03 50.59 50.88 346,956 -0.93(-1.80%)
Aug 14, 2013 52.18 52.41 51.44 51.81 289,121 -0.42(-0.80%)
Aug 13, 2013 52.35 52.59 52.00 52.23 357,266 -0.25(-0.48%)
Aug 12, 2013 51.16 53.10 51.02 52.48 476,006 +1.23(+2.40%)
Aug 09, 2013 49.17 51.79 48.21 51.25 501,654 +2.12(+4.32%)
Aug 08, 2013 48.00 50.13 47.13 49.13 703,954 +2.09(+4.44%)
Aug 07, 2013 46.98 47.46 46.51 47.04 306,135 +0.08(+0.17%)
Aug 06, 2013 47.71 48.67 46.77 46.96 296,072 -0.72(-1.51%)
Aug 05, 2013 46.11 47.82 46.00 47.68 329,680 +1.59(+3.45%)
Aug 02, 2013 46.05 46.37 45.79 46.09 272,038 -0.26(-0.56%)
Aug 01, 2013 46.00 46.36 45.67 46.35 308,491 +0.58(+1.27%)
Jul 31, 2013 46.19 47.07 45.74 45.77 0 -0.23(-0.50%)
Jul 30, 2013 45.45 46.05 45.23 46.00 0 +0.84(+1.86%)
Jul 29, 2013 45.99 46.10 45.15 45.16 0 -0.83(-1.80%)
Jul 26, 2013 45.78 46.16 45.74 45.99 0 +0.10(+0.22%)
Jul 25, 2013 45.74 46.22 45.24 45.89 0 +0.14(+0.31%)
Jul 24, 2013 46.09 46.59 45.65 45.75 0 -0.10(-0.22%)
Jul 23, 2013 47.30 47.50 45.77 45.85 0 -1.16(-2.47%)
Jul 22, 2013 46.99 47.14 46.21 47.01 0 +0.69(+1.49%)
Jul 19, 2013 45.96 46.46 45.71 46.32 0 +0.23(+0.50%)
Jul 18, 2013 45.93 46.65 45.66 46.09 0 +0.32(+0.70%)
Jul 17, 2013 45.88 46.00 45.14 45.77 150,848 +0.18(+0.39%)
Jul 16, 2013 44.80 45.85 44.29 45.59 0 +0.93(+2.08%)
Jul 15, 2013 43.94 44.78 43.65 44.66 0 +0.87(+1.99%)
Jul 12, 2013 43.71 44.04 43.49 43.79 0 +0.17(+0.39%)
Jul 11, 2013 43.74 44.52 43.46 43.62 0 +0.37(+0.86%)
Jul 10, 2013 44.06 44.06 43.09 43.25 0 -0.70(-1.59%)
Jul 09, 2013 43.47 44.50 43.47 43.95 0 +0.66(+1.52%)
Jul 08, 2013 42.87 43.34 42.62 43.29 149,935 +0.61(+1.43%)
Jul 05, 2013 42.78 42.88 42.37 42.68 0 +0.48(+1.14%)
Jul 03, 2013 41.99 42.45 41.89 42.20 0 -0.04(-0.09%)
Jul 02, 2013 42.59 42.80 41.97 42.24 0 -0.46(-1.08%)
Jul 01, 2013 42.78 43.20 42.21 42.70 0 +0.19(+0.45%)
Jun 28, 2013 41.85 43.05 41.83 42.51 1,331,588 +1.70(+4.17%)
Jun 26, 2013 41.59 41.99 40.77 40.81 0 -0.38(-0.92%)
Jun 25, 2013 40.90 41.55 40.81 41.19 0 +0.61(+1.50%)
Jun 24, 2013 40.84 41.14 40.58 40.58 0 -0.47(-1.14%)
Jun 21, 2013 41.17 41.25 40.69 41.05 712,030 +0.10(+0.24%)
Jun 20, 2013 41.08 41.23 40.78 40.95 0 -0.69(-1.66%)
Jun 19, 2013 42.29 42.55 41.61 41.64 0 -0.53(-1.26%)
Jun 18, 2013 42.81 43.14 41.98 42.17 0 -0.66(-1.54%)
Jun 17, 2013 42.70 43.43 42.50 42.83 0 +0.53(+1.25%)
Jun 14, 2013 42.42 42.55 41.89 42.30 0 -0.29(-0.68%)
Jun 13, 2013 41.60 42.62 41.27 42.59 221,271 +1.11(+2.68%)
Jun 12, 2013 41.94 41.94 41.33 41.48 150,050 -0.11(-0.26%)
Jun 11, 2013 41.37 41.92 41.07 41.59 212,707 -0.12(-0.29%)
Jun 10, 2013 41.52 41.81 41.06 41.71 0 +0.37(+0.90%)
Jun 07, 2013 41.58 41.58 40.69 41.34 0 +0.07(+0.17%)
Jun 06, 2013 40.82 41.34 40.60 41.27 409,980 +0.52(+1.28%)
Jun 05, 2013 40.93 41.09 40.43 40.75 0 -0.22(-0.54%)
Jun 04, 2013 40.96 41.10 40.28 40.97 0 +0.11(+0.27%)
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.