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 (%)
Jul 31, 2012 29.82 30.24 29.69 29.93 408,549 +0.17(+0.57%)
Jul 30, 2012 29.75 29.80 29.63 29.76 270,019 +0.11(+0.37%)
Jul 27, 2012 30.00 30.07 29.50 29.65 554,404 -0.25(-0.84%)
Jul 26, 2012 29.88 29.99 29.56 29.90 479,134 +0.38(+1.29%)
Jul 25, 2012 29.73 29.76 29.31 29.52 491,033 -0.13(-0.44%)
Jul 24, 2012 29.63 29.68 29.20 29.65 403,701 +0.04(+0.14%)
Jul 23, 2012 29.19 29.65 28.83 29.61 447,579 +0.20(+0.68%)
Jul 20, 2012 29.35 29.83 29.21 29.41 353,109 -0.15(-0.51%)
Jul 19, 2012 29.62 29.79 29.41 29.56 312,719 +0.01(+0.03%)
Jul 18, 2012 29.40 29.74 29.13 29.55 302,071 +0.15(+0.51%)
Jul 17, 2012 28.63 29.49 28.58 29.40 633,434 +0.93(+3.27%)
Jul 16, 2012 28.28 29.40 27.28 28.47 1,715,097 +2.24(+8.54%)
Jul 13, 2012 25.85 26.28 25.75 26.23 135,998 +0.50(+1.94%)
Jul 12, 2012 25.77 25.87 25.50 25.73 171,752 -0.11(-0.43%)
Jul 11, 2012 25.99 25.99 25.73 25.84 269,037 -0.14(-0.54%)
Jul 10, 2012 26.25 26.59 25.85 25.98 171,509 -0.13(-0.50%)
Jul 09, 2012 26.25 26.28 25.83 26.11 398,354 -0.14(-0.53%)
Jul 06, 2012 26.66 26.72 25.95 26.25 218,369 -0.59(-2.20%)
Jul 05, 2012 26.80 26.96 26.35 26.84 407,241 +0.04(+0.15%)
Jul 03, 2012 26.46 26.80 26.31 26.80 139,497 +0.46(+1.75%)
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.