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 (%)
Apr 30, 2014 41.74 42.24 41.05 42.02 389,871 +0.00(+0.00%)
Apr 29, 2014 42.49 42.78 41.77 42.02 412,615 -0.29(-0.69%)
Apr 28, 2014 42.93 43.43 41.49 42.31 261,668 -0.34(-0.79%)
Apr 25, 2014 43.65 43.65 42.43 42.65 218,281 -1.20(-2.73%)
Apr 24, 2014 44.46 44.70 43.51 43.84 233,363 -0.40(-0.90%)
Apr 23, 2014 45.48 45.58 44.22 44.24 213,662 -1.27(-2.79%)
Apr 22, 2014 44.98 45.88 44.80 45.51 245,687 +0.59(+1.31%)
Apr 21, 2014 44.92 45.18 44.31 44.92 216,587 +0.05(+0.12%)
Apr 17, 2014 45.04 44.87 44.87 44.87 507,694 -0.17(-0.38%)
Apr 16, 2014 43.06 45.55 43.04 45.04 827,411 +3.04(+7.23%)
Apr 15, 2014 41.78 42.37 41.05 42.00 289,926 +0.28(+0.67%)
Apr 14, 2014 41.67 42.27 41.33 41.72 332,459 +0.30(+0.72%)
Apr 11, 2014 42.11 42.75 41.32 41.42 380,613 -1.16(-2.72%)
Apr 10, 2014 44.42 44.43 42.48 42.59 321,472 -1.88(-4.22%)
Apr 09, 2014 44.35 44.86 43.89 44.46 305,553 +0.15(+0.33%)
Apr 08, 2014 43.17 44.49 43.17 44.32 272,742 +1.11(+2.58%)
Apr 07, 2014 44.62 44.85 42.92 43.20 353,547 -1.53(-3.42%)
Apr 04, 2014 44.57 45.18 44.32 44.73 526,717 +0.48(+1.09%)
Apr 03, 2014 44.97 45.23 43.98 44.25 368,525 -0.81(-1.79%)
Apr 02, 2014 45.49 45.61 44.59 45.06 352,856 -0.37(-0.82%)
Apr 01, 2014 45.35 45.95 44.94 45.43 451,056 +0.06(+0.14%)
Mar 31, 2014 44.81 45.52 44.47 45.37 288,932 +0.80(+1.79%)
Mar 28, 2014 44.45 45.99 44.20 44.57 513,383 +0.10(+0.22%)
Mar 27, 2014 43.78 44.62 43.56 44.47 322,071 +0.68(+1.55%)
Mar 26, 2014 44.49 44.66 43.52 43.79 423,925 -0.37(-0.84%)
Mar 25, 2014 44.06 44.86 43.87 44.16 361,376 +0.34(+0.77%)
Mar 24, 2014 43.83 44.11 43.05 43.83 515,061 +0.00(+0.00%)
Mar 21, 2014 44.47 44.47 43.61 43.83 541,444 -0.33(-0.74%)
Mar 20, 2014 44.46 44.90 43.96 44.15 226,373 -0.34(-0.77%)
Mar 19, 2014 45.65 45.65 43.96 44.50 265,438 -1.15(-2.52%)
Mar 18, 2014 44.39 45.69 44.01 45.65 306,363 +1.25(+2.82%)
Mar 17, 2014 44.43 44.77 44.05 44.40 226,681 +0.39(+0.89%)
Mar 14, 2014 43.48 44.22 43.26 44.01 237,016 +0.48(+1.10%)
Mar 13, 2014 45.01 45.34 43.46 43.53 298,082 -1.21(-2.70%)
Mar 12, 2014 44.87 45.24 43.93 44.73 275,393 -0.36(-0.80%)
Mar 11, 2014 46.14 46.37 45.03 45.10 240,858 -1.03(-2.24%)
Mar 10, 2014 46.80 47.08 46.03 46.13 274,942 -0.71(-1.51%)
Mar 07, 2014 46.77 46.85 46.13 46.84 245,871 +0.19(+0.41%)
Mar 06, 2014 46.68 46.77 46.26 46.65 316,737 -0.05(-0.10%)
Mar 05, 2014 46.66 46.98 46.27 46.69 320,253 -0.13(-0.27%)
Mar 04, 2014 47.30 47.62 46.63 46.82 506,801 +0.19(+0.41%)
Mar 03, 2014 46.23 46.64 45.62 46.63 354,701 +0.04(+0.08%)
Feb 28, 2014 46.81 47.30 46.38 46.59 410,760 -0.10(-0.21%)
Feb 27, 2014 45.93 46.77 45.64 46.69 339,202 +0.74(+1.62%)
Feb 26, 2014 46.06 46.58 45.73 45.95 361,040 +0.34(+0.76%)
Feb 25, 2014 44.59 45.88 44.34 45.60 623,500 +0.96(+2.15%)
Feb 24, 2014 44.49 44.92 44.29 44.64 265,715 +0.27(+0.61%)
Feb 21, 2014 45.26 45.32 44.17 44.37 384,868 -0.61(-1.35%)
Feb 20, 2014 44.59 45.49 44.54 44.98 696,058 +0.34(+0.77%)
Feb 19, 2014 45.02 45.79 44.50 44.63 651,803 -0.68(-1.50%)
Feb 18, 2014 44.82 45.88 44.65 45.31 967,591 +0.84(+1.90%)
Feb 14, 2014 46.34 44.47 44.47 44.47 2,264,328 +2.01(+4.74%)
Feb 13, 2014 41.19 42.78 40.84 42.46 422,109 +0.79(+1.89%)
Feb 12, 2014 42.10 42.49 41.13 41.67 254,962 -0.48(-1.14%)
Feb 11, 2014 41.44 42.39 41.20 42.15 421,791 +0.81(+1.95%)
Feb 10, 2014 41.46 41.70 40.93 41.34 245,541 -0.28(-0.68%)
Feb 07, 2014 41.23 41.70 40.66 41.62 242,389 +0.61(+1.48%)
Feb 06, 2014 39.16 41.13 39.16 41.02 425,071 +2.00(+5.13%)
Feb 05, 2014 39.53 39.92 38.54 39.01 341,721 -0.74(-1.87%)
Feb 04, 2014 40.01 40.19 37.25 39.76 356,000 -0.15(-0.39%)
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.