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 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%)
Aug 01, 2014 48.94 49.13 47.85 49.09 285,173 +0.17(+0.35%)
Jul 31, 2014 49.21 49.98 48.81 48.92 325,314 -0.84(-1.69%)
Jul 30, 2014 49.28 49.88 49.03 49.76 193,780 +0.88(+1.80%)
Jul 29, 2014 49.12 49.59 48.65 48.88 224,583 -0.27(-0.55%)
Jul 28, 2014 49.24 49.69 48.78 49.15 203,458 -0.16(-0.32%)
Jul 25, 2014 48.91 49.59 48.70 49.31 303,516 -0.09(-0.18%)
Jul 24, 2014 49.48 50.22 49.11 49.40 186,006 -0.10(-0.20%)
Jul 23, 2014 49.69 49.95 49.31 49.50 220,583 -0.08(-0.16%)
Jul 22, 2014 49.09 49.76 48.91 49.58 237,996 +0.82(+1.68%)
Jul 21, 2014 48.40 48.85 48.19 48.76 176,096 +0.27(+0.56%)
Jul 18, 2014 47.43 48.81 47.29 48.49 491,613 +0.99(+2.08%)
Jul 17, 2014 48.56 48.98 47.41 47.50 321,703 -1.24(-2.54%)
Jul 16, 2014 49.44 49.92 48.22 48.74 206,439 -0.33(-0.67%)
Jul 15, 2014 49.52 49.77 48.96 49.07 213,532 -0.45(-0.91%)
Jul 14, 2014 50.18 50.18 49.32 49.52 194,964 -0.03(-0.06%)
Jul 11, 2014 50.02 50.02 49.02 49.55 251,110 -0.49(-0.98%)
Jul 10, 2014 49.18 50.16 48.76 50.04 353,810 -0.19(-0.38%)
Jul 09, 2014 50.75 50.93 49.87 50.23 286,908 -0.32(-0.63%)
Jul 08, 2014 51.03 51.21 49.70 50.55 401,580 -0.70(-1.37%)
Jul 07, 2014 51.15 51.54 50.50 51.25 333,716 +0.05(+0.10%)
Jul 03, 2014 51.52 51.20 51.20 51.20 210,100 -0.02(-0.04%)
Jul 02, 2014 52.01 52.32 51.01 51.22 494,355 -0.81(-1.56%)
Jul 01, 2014 51.13 52.21 50.88 52.03 339,914 +1.17(+2.30%)
Jun 30, 2014 51.02 51.71 50.54 50.86 367,936 -0.28(-0.55%)
Jun 27, 2014 50.01 51.35 49.84 51.14 467,849 +0.84(+1.67%)
Jun 26, 2014 49.90 50.32 49.17 50.30 273,780 +0.54(+1.09%)
Jun 25, 2014 49.16 49.85 49.09 49.76 258,398 +0.46(+0.93%)
Jun 24, 2014 50.00 50.32 49.30 49.30 383,095 -0.88(-1.75%)
Jun 23, 2014 50.09 50.27 49.66 50.18 367,724 +0.10(+0.20%)
Jun 20, 2014 50.20 50.32 49.79 50.08 721,937 -0.04(-0.08%)
Jun 19, 2014 50.42 50.42 49.81 50.12 718,856 +0.04(+0.08%)
Jun 18, 2014 49.96 50.18 49.09 50.08 546,303 +0.23(+0.46%)
Jun 17, 2014 49.44 50.06 49.25 49.85 506,387 +0.30(+0.61%)
Jun 16, 2014 49.13 49.70 48.55 49.55 624,014 +0.32(+0.65%)
Jun 13, 2014 49.65 49.66 47.97 49.23 921,577 -0.23(-0.47%)
Jun 12, 2014 47.39 49.50 46.74 49.46 2,065,708 +1.62(+3.39%)
Jun 11, 2014 48.50 48.50 47.13 47.84 1,660,742 -0.88(-1.81%)
Jun 10, 2014 48.44 48.96 48.13 48.72 156,824 +0.29(+0.60%)
Jun 06, 2014 48.73 48.79 48.14 48.43 278,689 -0.32(-0.66%)
Jun 05, 2014 47.25 48.94 46.73 48.75 369,290 +1.67(+3.55%)
Jun 04, 2014 46.60 47.19 46.00 47.08 231,497 +0.55(+1.18%)
Jun 03, 2014 47.09 47.22 46.42 46.53 250,087 -0.81(-1.71%)
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.