Indicators

J2 Global Inc (NQ: JCOM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	86.08	86.44	85.52	86.12	349,729	+0.29(+0.33%)
Apr 27, 2017	84.37	86.31	84.37	85.83	438,795	+1.87(+2.23%)
Apr 26, 2017	82.96	84.04	80.80	83.96	355,956	+1.07(+1.29%)
Apr 25, 2017	82.07	83.95	81.18	82.89	435,463	+1.15(+1.40%)
Apr 24, 2017	81.96	82.07	81.30	81.75	286,504	+0.94(+1.16%)
Apr 21, 2017	81.17	81.68	80.64	80.81	400,919	-0.61(-0.75%)
Apr 20, 2017	80.61	81.72	80.19	81.42	430,173	+1.18(+1.47%)
Apr 19, 2017	79.84	80.36	79.61	80.24	286,341	+0.68(+0.85%)
Apr 18, 2017	79.15	79.63	78.52	79.56	210,765	+0.16(+0.20%)
Apr 17, 2017	77.81	79.42	77.63	79.40	279,804	+1.57(+2.02%)
Apr 13, 2017	77.90	78.83	77.30	77.83	260,774	+0.02(+0.02%)
Apr 12, 2017	78.20	78.53	77.30	77.81	335,791	-0.79(-1.01%)
Apr 11, 2017	77.81	78.61	77.73	78.60	235,808	+0.76(+0.98%)
Apr 10, 2017	77.63	78.66	77.62	77.83	259,498	-0.05(-0.06%)
Apr 07, 2017	77.40	78.25	77.22	77.88	357,128	+0.38(+0.49%)
Apr 06, 2017	78.01	78.12	76.96	77.50	378,485	-0.24(-0.31%)
Apr 05, 2017	79.07	79.46	77.60	77.74	361,796	-1.08(-1.37%)
Apr 04, 2017	78.97	79.46	78.17	78.82	482,419	-0.39(-0.49%)

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.