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 (%)
Mar 28, 2013 39.10 39.36 38.83 39.21 369,133 +0.25(+0.64%)
Mar 27, 2013 38.45 39.44 38.45 38.96 549,546 +0.30(+0.78%)
Mar 26, 2013 38.22 38.72 38.05 38.66 340,948 +0.66(+1.74%)
Mar 25, 2013 37.79 38.22 37.39 38.00 328,825 +0.41(+1.09%)
Mar 22, 2013 37.67 37.91 37.30 37.59 173,424 -0.06(-0.16%)
Mar 21, 2013 36.90 38.67 36.90 37.65 361,965 +0.62(+1.67%)
Mar 20, 2013 36.90 37.10 36.33 37.03 975,798 +0.46(+1.26%)
Mar 19, 2013 37.26 37.30 36.42 36.57 268,376 -0.61(-1.64%)
Mar 18, 2013 36.95 37.32 36.74 37.18 143,549 +0.03(+0.08%)
Mar 15, 2013 37.52 37.52 37.04 37.15 276,026 -0.38(-1.01%)
Mar 14, 2013 37.53 37.69 37.21 37.53 317,761 +0.14(+0.37%)
Mar 13, 2013 37.01 37.51 36.75 37.39 173,839 +0.40(+1.08%)
Mar 12, 2013 36.92 37.08 36.89 36.99 175,637 +0.13(+0.35%)
Mar 11, 2013 37.36 37.41 36.71 36.86 168,978 -0.47(-1.26%)
Mar 08, 2013 37.43 37.44 37.10 37.33 174,970 +0.14(+0.38%)
Mar 07, 2013 36.81 37.25 36.81 37.19 213,812 +0.32(+0.87%)
Mar 06, 2013 36.72 37.16 36.70 36.87 256,815 -0.05(-0.14%)
Mar 05, 2013 36.49 36.96 36.49 36.92 257,203 +0.56(+1.54%)
Mar 04, 2013 36.37 36.59 36.13 36.36 315,910 +0.03(+0.08%)
Mar 01, 2013 35.34 36.38 35.34 36.33 398,712 +0.65(+1.82%)
Feb 28, 2013 35.50 35.98 35.32 35.68 407,580 +0.40(+1.13%)
Feb 27, 2013 34.83 35.78 34.66 35.28 240,973 +0.43(+1.23%)
Feb 26, 2013 35.27 35.34 34.55 34.85 178,504 -0.72(-2.02%)
Feb 22, 2013 35.46 35.59 34.95 35.57 187,550 +0.33(+0.94%)
Feb 21, 2013 35.73 35.84 34.94 35.24 258,627 -0.50(-1.40%)
Feb 20, 2013 36.50 36.69 35.68 35.74 378,785 -0.76(-2.08%)
Feb 19, 2013 36.31 36.61 36.00 36.50 636,979 +0.29(+0.80%)
Feb 15, 2013 36.61 37.48 36.18 36.21 1,007,264 -0.10(-0.28%)
Feb 14, 2013 35.20 36.42 34.00 36.31 1,732,571 +4.47(+14.04%)
Feb 13, 2013 31.72 32.02 31.58 31.84 630,253 +0.22(+0.70%)
Feb 12, 2013 31.63 31.78 31.43 31.62 172,529 +0.06(+0.19%)
Feb 11, 2013 31.55 31.97 31.42 31.56 650,182 +0.04(+0.13%)
Feb 08, 2013 31.21 31.69 31.04 31.52 329,334 +0.38(+1.22%)
Feb 07, 2013 31.33 31.33 30.92 31.14 207,512 -0.14(-0.45%)
Feb 06, 2013 31.09 31.39 30.49 31.28 574,375 -0.73(-2.28%)
Feb 04, 2013 31.80 32.11 31.67 32.01 434,859 +0.14(+0.44%)
Feb 01, 2013 32.00 32.37 31.65 31.87 380,027 +0.05(+0.16%)
Jan 31, 2013 31.56 31.99 31.38 31.82 343,983 +0.32(+1.02%)
Jan 30, 2013 31.83 31.97 31.43 31.50 315,300 -0.27(-0.85%)
Jan 29, 2013 31.77 31.93 31.45 31.77 282,576 +0.04(+0.13%)
Jan 28, 2013 31.72 32.02 31.63 31.73 315,302 +0.03(+0.09%)
Jan 25, 2013 31.87 31.97 31.55 31.70 272,967 -0.06(-0.19%)
Jan 24, 2013 32.01 32.17 31.61 31.76 368,137 -0.29(-0.90%)
Jan 23, 2013 31.97 32.16 31.81 32.05 339,628 +0.16(+0.50%)
Jan 22, 2013 31.80 31.98 31.52 31.89 229,849 +0.09(+0.28%)
Jan 18, 2013 32.09 32.13 31.70 31.80 155,176 -0.22(-0.69%)
Jan 17, 2013 32.18 32.19 31.84 32.02 155,088 +0.00(+0.00%)
Jan 16, 2013 31.94 32.20 31.82 32.02 160,995 +0.12(+0.38%)
Jan 15, 2013 31.96 32.12 31.63 31.90 148,214 -0.28(-0.87%)
Jan 14, 2013 32.19 32.40 31.97 32.18 107,847 +0.01(+0.03%)
Jan 11, 2013 32.24 32.35 31.95 32.17 232,548 +0.01(+0.03%)
Jan 10, 2013 32.16 32.22 31.92 32.16 174,561 +0.07(+0.22%)
Jan 09, 2013 31.90 32.23 31.90 32.09 132,305 +0.25(+0.79%)
Jan 08, 2013 31.70 32.08 31.61 31.84 208,056 +0.09(+0.28%)
Jan 07, 2013 31.67 31.93 31.42 31.75 211,958 -0.13(-0.41%)
Jan 04, 2013 31.86 32.07 31.70 31.88 278,402 +0.19(+0.60%)
Jan 03, 2013 31.70 31.93 31.48 31.69 495,934 -0.10(-0.31%)
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.