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 (%)
Sep 29, 2017	74.38	75.20	73.86	73.88	417,709	-0.35(-0.47%)
Sep 28, 2017	74.90	75.68	74.20	74.23	538,435	-0.77(-1.03%)
Sep 27, 2017	74.60	75.67	74.22	75.00	530,725	+0.93(+1.26%)
Sep 26, 2017	74.37	75.10	74.05	74.07	215,239	+0.01(+0.01%)
Sep 25, 2017	73.79	74.14	72.98	74.06	308,720	+0.13(+0.18%)
Sep 22, 2017	72.98	74.20	72.46	73.93	205,665	+1.13(+1.55%)
Sep 21, 2017	73.30	73.62	72.62	72.80	251,305	-0.40(-0.55%)
Sep 20, 2017	73.08	73.64	72.23	73.20	322,635	-0.17(-0.23%)
Sep 19, 2017	75.07	75.07	73.29	73.37	275,250	-1.52(-2.03%)
Sep 18, 2017	74.04	75.04	74.04	74.89	230,993	+0.76(+1.03%)
Sep 15, 2017	73.63	74.21	72.85	74.13	759,773	+0.62(+0.84%)
Sep 14, 2017	74.13	74.32	72.79	73.51	393,509	-0.74(-1.00%)
Sep 13, 2017		75.75	74.20	74.25	248,020	-1.50(-1.98%)
Sep 12, 2017	75.69	76.12	74.71	75.75	333,743	+0.19(+0.25%)
Sep 11, 2017	74.25	76.23	74.25	75.56	352,786	+1.88(+2.55%)
Sep 08, 2017	73.16	74.05	72.83	73.68	208,409	+0.49(+0.67%)
Sep 07, 2017		73.50	72.45	73.19	509,384	+0.20(+0.27%)
Sep 06, 2017		74.13	72.82	72.99	546,159	-1.14(-1.54%)
Sep 05, 2017	74.71	75.26	73.71	74.13	224,666	-0.73(-0.98%)

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.