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 (%)
Jan 29, 2016 70.18 72.55 70.16 72.51 449,853 +2.58(+3.69%)
Jan 28, 2016 70.14 71.05 69.12 69.93 380,132 +0.44(+0.63%)
Jan 27, 2016 72.57 72.72 68.65 69.49 532,271 -3.27(-4.49%)
Jan 26, 2016 72.79 73.53 72.08 72.76 319,542 +0.46(+0.64%)
Jan 25, 2016 72.87 73.93 71.94 72.30 295,249 -0.81(-1.11%)
Jan 22, 2016 72.94 73.46 72.69 73.11 453,184 +1.24(+1.73%)
Jan 21, 2016 73.23 74.58 71.69 71.87 297,353 -0.93(-1.28%)
Jan 20, 2016 71.87 74.33 69.66 72.80 530,293 +0.09(+0.12%)
Jan 19, 2016 74.61 74.93 71.96 72.71 495,495 -1.20(-1.62%)
Jan 15, 2016 73.92 73.91 73.91 73.91 597,000 -1.90(-2.51%)
Jan 14, 2016 73.75 76.31 72.30 75.81 433,605 +2.22(+3.02%)
Jan 13, 2016 78.48 78.50 73.35 73.59 761,795 -4.48(-5.74%)
Jan 12, 2016 77.91 78.47 76.76 78.07 335,827 +0.99(+1.28%)
Jan 11, 2016 76.59 77.59 75.92 77.08 453,305 +0.56(+0.73%)
Jan 08, 2016 76.99 78.02 76.42 76.52 744,374 -0.44(-0.57%)
Jan 07, 2016 78.22 78.91 76.44 76.96 449,394 -2.73(-3.43%)
Jan 06, 2016 78.89 80.47 78.89 79.69 404,584 -0.09(-0.11%)
Jan 05, 2016 80.70 81.58 79.67 79.78 679,165 -0.73(-0.91%)
Jan 04, 2016 81.05 81.33 79.76 80.51 604,479 -1.81(-2.20%)
Dec 31, 2015 83.08 82.32 82.32 82.32 346,700 -1.17(-1.40%)
Dec 30, 2015 83.43 83.91 83.07 83.49 285,987 -0.18(-0.22%)
Dec 29, 2015 83.03 84.15 81.98 83.67 357,137 +1.26(+1.53%)
Dec 28, 2015 80.82 82.50 80.50 82.41 472,125 +1.26(+1.55%)
Dec 24, 2015 80.79 81.15 81.15 81.15 102,400 +0.20(+0.25%)
Dec 23, 2015 80.70 81.29 79.98 80.95 252,674 +0.91(+1.14%)
Dec 22, 2015 79.07 80.45 78.96 80.04 331,644 +1.23(+1.56%)
Dec 21, 2015 77.26 78.87 76.89 78.81 460,033 +1.97(+2.56%)
Dec 18, 2015 77.05 78.47 76.62 76.84 1,029,720 -0.21(-0.27%)
Dec 17, 2015 77.96 78.75 77.02 77.05 220,972 -0.56(-0.72%)
Dec 16, 2015 77.87 78.39 77.87 77.61 328,863 +0.32(+0.41%)
Dec 15, 2015 78.43 79.29 77.15 77.29 657,449 -0.39(-0.50%)
Dec 14, 2015 77.38 78.39 75.65 77.68 512,337 +0.19(+0.25%)
Dec 11, 2015 79.06 80.51 77.04 77.49 6,889,349 -2.76(-3.44%)
Dec 10, 2015 80.04 81.06 79.57 80.25 766,655 +1.47(+1.87%)
Dec 09, 2015 79.51 80.51 78.51 78.78 473,145 -0.90(-1.13%)
Dec 08, 2015 79.82 80.21 79.24 79.68 428,437 -0.76(-0.94%)
Dec 07, 2015 80.93 81.45 79.96 80.44 315,920 -0.46(-0.57%)
Dec 04, 2015 80.07 81.25 80.03 80.90 312,082 +0.78(+0.97%)
Dec 03, 2015 80.05 81.07 79.45 80.12 239,034 +0.11(+0.14%)
Dec 02, 2015 80.76 81.97 79.86 80.01 348,698 -0.75(-0.93%)
Dec 01, 2015 80.97 81.14 79.89 80.76 232,521 +0.29(+0.36%)
Nov 30, 2015 81.06 81.36 80.17 80.47 280,929 -0.26(-0.32%)
Nov 27, 2015 80.24 81.19 80.00 80.73 84,099 +0.37(+0.46%)
Nov 25, 2015 80.33 80.36 80.36 80.36 171,800 +0.35(+0.44%)
Nov 24, 2015 80.15 80.86 79.26 80.01 331,291 -0.95(-1.17%)
Nov 23, 2015 81.55 81.55 79.58 80.96 322,691 -0.35(-0.43%)
Nov 20, 2015 81.26 81.84 80.77 81.31 247,054 +0.59(+0.73%)
Nov 19, 2015 80.55 80.96 79.77 80.72 221,516 -0.14(-0.17%)
Nov 18, 2015 78.96 81.07 78.44 80.86 439,942 +2.08(+2.64%)
Nov 17, 2015 78.57 79.62 77.75 78.78 202,193 +0.11(+0.14%)
Nov 16, 2015 76.65 78.78 76.33 78.67 314,028 +1.81(+2.35%)
Nov 13, 2015 77.49 78.16 76.82 76.86 216,209 -1.38(-1.76%)
Nov 12, 2015 78.33 79.66 78.00 78.24 206,763 -0.76(-0.96%)
Nov 11, 2015 79.01 79.77 78.72 79.00 196,944 +0.07(+0.09%)
Nov 10, 2015 77.92 78.98 77.52 78.93 214,757 +0.79(+1.01%)
Nov 09, 2015 78.25 78.48 76.82 78.14 248,065 -0.40(-0.51%)
Nov 06, 2015 76.68 78.67 76.08 78.54 315,089 +1.69(+2.20%)
Nov 05, 2015 78.31 79.75 76.05 76.85 400,504 -1.20(-1.54%)
Nov 04, 2015 80.78 81.94 77.48 78.05 757,664 -1.56(-1.96%)
Nov 03, 2015 78.71 80.04 77.96 79.61 425,765 +1.17(+1.49%)
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.