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 (%)
May 31, 2017 84.31 85.02 83.85 84.62 326,484 +0.77(+0.92%)
May 30, 2017 84.15 84.75 83.33 83.85 326,055 -0.31(-0.37%)
May 26, 2017 84.53 85.45 81.46 84.16 274,174 -0.73(-0.86%)
May 25, 2017 84.13 85.43 83.85 84.89 355,761 +1.14(+1.36%)
May 24, 2017 82.57 83.82 82.11 83.75 285,241 +1.23(+1.49%)
May 23, 2017 82.31 82.65 81.30 82.52 207,889 +0.43(+0.52%)
May 22, 2017 81.49 82.30 80.79 82.09 209,778 +0.59(+0.72%)
May 19, 2017 80.69 82.04 80.66 81.50 358,081 +0.64(+0.79%)
May 18, 2017 81.99 82.35 80.84 80.86 392,931 -1.12(-1.37%)
May 17, 2017 83.60 83.93 81.64 81.98 512,440 -2.94(-3.46%)
May 16, 2017 85.37 85.52 84.27 84.92 368,876 -0.29(-0.34%)
May 15, 2017 84.97 85.43 84.01 85.21 362,490 +0.42(+0.50%)
May 12, 2017 86.81 86.81 84.54 84.79 476,327 -2.17(-2.50%)
May 11, 2017 88.46 88.90 86.91 86.96 439,276 -1.69(-1.91%)
May 10, 2017 89.00 89.72 88.46 88.65 507,136 -0.35(-0.39%)
May 09, 2017 87.00 90.44 86.43 89.00 1,556,066 -1.27(-1.41%)
May 08, 2017 90.61 91.02 89.43 90.27 544,679 -0.34(-0.38%)
May 05, 2017 91.48 91.48 89.57 90.61 384,868 -0.56(-0.61%)
May 04, 2017 90.33 91.17 90.12 91.17 372,102 +0.75(+0.83%)
May 03, 2017 91.03 91.07 89.41 90.42 249,983 -0.71(-0.78%)
May 02, 2017 90.92 91.32 90.24 91.13 236,388 +0.30(+0.33%)
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.