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, 2016 67.37 67.78 66.45 66.97 577,293 -0.02(-0.03%)
May 27, 2016 66.33 66.99 66.99 66.99 282,900 +0.88(+1.33%)
May 26, 2016 65.59 66.32 65.10 66.11 411,141 +0.86(+1.32%)
May 25, 2016 65.80 65.80 64.84 65.25 301,965 -0.42(-0.64%)
May 24, 2016 63.86 65.91 63.86 65.67 347,705 +2.23(+3.52%)
May 23, 2016 63.70 64.07 63.30 63.44 292,314 -0.02(-0.03%)
May 20, 2016 62.90 63.79 62.21 63.46 306,129 +1.02(+1.63%)
May 19, 2016 62.96 63.46 61.96 62.44 315,361 -1.01(-1.59%)
May 18, 2016 62.25 63.56 61.60 63.45 376,927 +1.22(+1.96%)
May 17, 2016 62.59 63.32 62.14 62.23 314,889 -0.69(-1.10%)
May 16, 2016 62.28 63.26 61.71 62.92 330,117 +0.36(+0.58%)
May 13, 2016 63.90 63.90 62.05 62.56 523,431 -1.14(-1.79%)
May 12, 2016 65.17 65.17 62.63 63.70 661,081 -1.08(-1.67%)
May 11, 2016 65.87 65.87 64.51 64.78 404,154 -1.00(-1.52%)
May 10, 2016 64.13 65.84 63.91 65.78 376,713 +2.05(+3.22%)
May 09, 2016 64.47 64.88 63.67 63.73 502,123 -0.89(-1.38%)
May 06, 2016 64.19 66.12 62.82 64.62 743,718 +1.48(+2.34%)
May 05, 2016 63.00 63.71 62.27 63.14 759,635 +0.17(+0.27%)
May 04, 2016 63.07 63.54 62.36 62.97 598,463 -0.57(-0.90%)
May 03, 2016 63.72 64.01 62.77 63.54 684,309 -0.55(-0.86%)
May 02, 2016 63.43 64.18 63.06 64.09 296,677 +0.57(+0.90%)
Apr 29, 2016 63.49 63.79 62.75 63.52 401,290 -0.08(-0.13%)
Apr 28, 2016 63.17 64.24 62.58 63.60 431,353 +0.52(+0.82%)
Apr 27, 2016 62.63 64.20 62.33 63.08 286,955 +0.39(+0.62%)
Apr 26, 2016 62.54 63.08 62.01 62.69 321,468 +0.43(+0.69%)
Apr 25, 2016 63.78 63.78 61.98 62.26 398,516 -1.76(-2.75%)
Apr 22, 2016 63.22 64.15 62.00 64.02 487,489 +0.46(+0.72%)
Apr 21, 2016 64.47 65.16 63.31 63.56 466,074 -0.81(-1.26%)
Apr 20, 2016 63.81 65.22 63.04 64.37 407,560 +0.78(+1.23%)
Apr 19, 2016 63.78 63.94 62.93 63.59 362,782 +0.31(+0.49%)
Apr 18, 2016 62.01 63.54 61.52 63.28 389,476 +0.96(+1.54%)
Apr 15, 2016 61.45 62.37 61.10 62.32 384,086 +0.65(+1.05%)
Apr 14, 2016 61.74 61.86 60.93 61.67 360,535 -0.03(-0.05%)
Apr 13, 2016 60.92 61.80 60.40 61.70 374,254 +1.27(+2.10%)
Apr 12, 2016 59.98 60.47 59.43 60.43 361,246 +0.42(+0.70%)
Apr 11, 2016 60.38 61.28 60.00 60.01 287,584 -0.54(-0.89%)
Apr 08, 2016 60.64 61.28 60.11 60.55 263,664 +0.54(+0.90%)
Apr 07, 2016 61.42 61.68 59.53 60.01 475,492 -1.72(-2.79%)
Apr 06, 2016 61.12 62.06 60.19 61.73 273,863 +0.85(+1.40%)
Apr 05, 2016 61.02 61.59 60.60 60.88 346,035 -0.45(-0.73%)
Apr 04, 2016 61.72 61.81 60.49 61.33 582,029 -0.44(-0.71%)
Apr 01, 2016 62.35 62.96 61.27 61.77 416,504 +0.19(+0.31%)
Mar 31, 2016 61.08 62.74 60.80 61.58 585,306 +0.59(+0.97%)
Mar 30, 2016 61.48 62.09 60.02 60.99 534,148 -0.22(-0.36%)
Mar 29, 2016 59.80 61.70 59.57 61.21 561,563 +1.21(+2.02%)
Mar 28, 2016 59.29 60.65 59.11 60.00 559,478 +0.68(+1.15%)
Mar 24, 2016 59.13 59.32 59.32 59.32 350,600 +0.10(+0.17%)
Mar 23, 2016 60.05 60.05 59.09 59.22 480,279 -0.70(-1.17%)
Mar 22, 2016 60.46 61.50 59.85 59.92 629,738 -1.34(-2.19%)
Mar 21, 2016 60.79 62.55 60.79 61.26 749,589 +0.22(+0.36%)
Mar 18, 2016 60.06 61.58 59.00 61.04 1,198,773 +1.20(+2.01%)
Mar 17, 2016 59.18 60.25 58.53 59.84 793,250 +0.89(+1.51%)
Mar 16, 2016 57.32 59.15 57.32 58.95 969,689 +1.36(+2.36%)
Mar 15, 2016 58.29 58.69 57.01 57.59 1,133,221 -1.22(-2.07%)
Mar 14, 2016 57.57 59.79 56.93 58.81 1,819,092 +0.69(+1.19%)
Mar 11, 2016 57.67 60.23 55.60 58.12 5,893,488 +1.22(+2.14%)
Mar 10, 2016 70.91 70.92 55.43 56.90 10,634,311 -14.09(-19.85%)
Mar 09, 2016 72.26 72.26 68.87 70.99 1,390,349 -0.85(-1.18%)
Mar 08, 2016 71.84 72.80 71.48 71.84 580,705 -0.65(-0.90%)
Mar 07, 2016 72.96 74.39 71.96 72.49 567,488 -1.75(-2.36%)
Mar 04, 2016 73.49 74.74 72.59 74.24 435,266 +0.72(+0.98%)
Mar 03, 2016 73.67 73.77 70.95 73.52 554,669 -0.16(-0.22%)
Mar 02, 2016 74.93 75.10 72.55 73.68 436,450 -1.47(-1.96%)
Mar 01, 2016 73.81 75.47 73.49 75.15 683,358 +2.07(+2.83%)
Feb 29, 2016 72.48 73.45 71.46 73.08 657,822 +0.60(+0.83%)
Feb 26, 2016 72.51 72.86 71.88 72.48 332,628 +0.38(+0.53%)
Feb 25, 2016 71.34 72.20 70.30 72.10 338,693 +0.53(+0.74%)
Feb 24, 2016 70.62 71.92 69.95 71.57 466,859 -0.06(-0.08%)
Feb 23, 2016 73.99 74.00 71.52 71.63 364,388 -2.18(-2.95%)
Feb 22, 2016 72.43 75.17 71.55 73.81 510,229 +1.70(+2.36%)
Feb 19, 2016 71.97 72.28 70.53 72.11 624,376 -0.32(-0.44%)
Feb 18, 2016 76.01 76.01 72.28 72.43 546,253 -3.00(-3.98%)
Feb 17, 2016 74.85 75.93 74.10 75.43 617,389 +1.24(+1.67%)
Feb 16, 2016 73.37 75.16 72.82 74.19 419,033 +1.89(+2.61%)
Feb 12, 2016 75.00 72.30 72.30 72.30 634,600 -2.34(-3.14%)
Feb 11, 2016 72.30 76.05 66.77 74.64 1,937,231 +10.50(+16.37%)
Feb 10, 2016 63.73 66.09 63.65 64.14 511,788 +0.63(+0.99%)
Feb 09, 2016 64.11 65.61 62.82 63.51 634,171 -1.78(-2.73%)
Feb 08, 2016 66.20 67.30 64.03 65.29 512,618 -1.51(-2.26%)
Feb 05, 2016 70.04 73.91 66.74 66.80 479,084 -3.73(-5.29%)
Feb 04, 2016 70.93 74.89 69.19 70.53 394,083 -0.72(-1.01%)
Feb 03, 2016 71.69 74.81 68.35 71.25 443,254 +0.26(+0.37%)
Feb 02, 2016 71.33 74.52 70.76 70.99 368,266 -1.26(-1.74%)
Feb 01, 2016 72.00 72.92 71.41 72.25 334,488 -0.26(-0.36%)
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%)
Nov 02, 2015 77.51 78.95 77.18 78.44 276,070 +0.89(+1.15%)
Oct 30, 2015 77.45 77.92 76.84 77.55 331,670 +0.15(+0.19%)
Oct 29, 2015 77.34 77.86 77.01 77.40 258,039 -0.44(-0.57%)
Oct 28, 2015 75.80 77.86 75.42 77.84 358,584 +2.16(+2.85%)
Oct 27, 2015 75.34 75.82 75.23 75.68 267,513 -0.11(-0.15%)
Oct 26, 2015 75.31 76.00 74.97 75.79 322,534 +0.33(+0.44%)
Oct 23, 2015 75.42 75.80 74.70 75.46 299,231 +0.91(+1.22%)
Oct 22, 2015 72.63 74.61 72.41 74.55 293,053 +2.23(+3.08%)
Oct 21, 2015 74.10 74.10 71.98 72.32 237,311 -1.38(-1.87%)
Oct 20, 2015 74.30 74.48 73.44 73.70 200,164 -0.70(-0.94%)
Oct 19, 2015 73.76 75.67 73.57 74.40 404,872 +0.40(+0.54%)
Oct 16, 2015 74.00 74.45 73.69 74.00 308,296 +0.03(+0.04%)
Oct 15, 2015 74.75 74.84 73.12 73.97 634,843 -0.78(-1.04%)
Oct 14, 2015 76.85 77.00 74.73 74.75 523,858 -2.01(-2.62%)
Oct 13, 2015 78.15 78.70 76.70 76.76 202,902 -1.47(-1.88%)
Oct 12, 2015 78.01 78.46 77.57 78.23 209,480 +0.69(+0.89%)
Oct 09, 2015 77.22 77.96 77.22 77.54 252,120 +0.13(+0.17%)
Oct 08, 2015 77.02 78.11 76.72 77.41 278,276 +0.07(+0.09%)
Oct 07, 2015 76.58 77.40 75.60 77.34 432,794 +1.22(+1.60%)
Oct 06, 2015 75.13 76.35 73.01 76.12 476,206 +1.19(+1.59%)
Oct 05, 2015 72.56 75.17 72.46 74.93 426,938 +3.44(+4.81%)
Oct 02, 2015 68.96 71.49 68.02 71.49 247,336 +1.82(+2.61%)
Oct 01, 2015 70.73 70.84 69.15 69.67 306,163 -1.18(-1.67%)
Sep 30, 2015 70.40 71.04 69.60 70.85 398,909 +1.21(+1.74%)
Sep 29, 2015 69.68 70.58 68.99 69.64 279,669 -0.05(-0.07%)
Sep 28, 2015 71.22 71.31 69.05 69.69 252,081 -1.75(-2.45%)
Sep 25, 2015 71.14 71.49 70.06 71.44 423,338 +1.20(+1.71%)
Sep 24, 2015 69.55 70.29 69.19 70.24 271,109 +0.24(+0.34%)
Sep 23, 2015 69.64 70.36 69.13 70.00 180,263 +0.41(+0.59%)
Sep 22, 2015 69.91 70.09 69.04 69.59 299,309 -0.99(-1.40%)
Sep 21, 2015 70.97 71.38 70.03 70.58 234,537 +0.35(+0.50%)
Sep 18, 2015 70.50 71.18 69.97 70.23 409,012 -0.43(-0.61%)
Sep 17, 2015 70.52 71.71 70.17 70.66 144,553 -0.04(-0.06%)
Sep 16, 2015 69.55 70.87 69.14 70.70 233,196 +1.18(+1.70%)
Sep 15, 2015 69.11 69.81 68.88 69.52 147,913 +0.45(+0.65%)
Sep 14, 2015 69.60 69.63 68.83 69.07 252,329 -0.50(-0.72%)
Sep 11, 2015 67.58 69.63 67.57 69.57 252,968 +1.63(+2.40%)
Sep 10, 2015 67.59 68.20 67.42 67.94 262,266 +0.16(+0.24%)
Sep 09, 2015 68.87 69.19 67.69 67.78 140,299 -0.75(-1.09%)
Sep 08, 2015 67.79 68.58 67.32 68.53 192,201 +1.61(+2.41%)
Sep 04, 2015 67.06 66.92 66.92 66.92 129,200 -1.14(-1.67%)
Sep 03, 2015 66.97 68.49 66.75 68.06 362,447 +1.23(+1.84%)
Sep 02, 2015 67.86 67.86 66.21 66.83 406,074 +0.03(+0.04%)
Sep 01, 2015 68.03 69.31 66.59 66.80 351,117 -2.78(-4.00%)
Aug 31, 2015 69.17 69.67 68.57 69.58 299,634 -0.13(-0.19%)
Aug 28, 2015 68.70 69.92 68.14 69.71 257,124 +0.50(+0.72%)
Aug 27, 2015 68.41 69.28 67.78 69.21 257,141 +1.57(+2.32%)
Aug 26, 2015 67.58 67.78 65.22 67.64 484,656 +1.60(+2.42%)
Aug 25, 2015 68.45 68.98 65.89 66.04 285,435 -0.01(-0.02%)
Aug 24, 2015 66.09 69.67 64.25 66.05 522,500 -3.51(-5.05%)
Aug 21, 2015 69.68 71.72 68.92 69.56 285,381 -1.53(-2.15%)
Aug 20, 2015 72.34 72.70 71.00 71.09 234,161 -1.90(-2.60%)
Aug 19, 2015 72.67 73.50 71.67 72.99 122,172 -0.07(-0.10%)
Aug 18, 2015 73.61 73.92 72.83 73.06 208,465 -0.71(-0.96%)
Aug 17, 2015 72.55 74.44 72.02 73.77 274,565 +0.52(+0.71%)
Aug 14, 2015 72.59 73.36 72.19 73.25 183,557 +0.37(+0.51%)
Aug 13, 2015 73.48 73.48 72.65 72.88 172,305 -0.96(-1.30%)
Aug 12, 2015 73.75 74.03 72.76 73.84 206,438 -0.54(-0.73%)
Aug 11, 2015 74.62 75.38 73.86 74.38 236,066 -0.75(-1.00%)
Aug 10, 2015 74.71 75.62 74.36 75.13 395,579 +1.02(+1.38%)
Aug 07, 2015 73.18 74.29 72.06 74.11 220,227 +0.42(+0.57%)
Aug 06, 2015 74.18 74.92 72.70 73.69 468,567 -0.59(-0.79%)
Aug 05, 2015 71.68 74.45 70.56 74.28 816,045 +4.56(+6.54%)
Aug 04, 2015 69.64 70.23 69.05 69.72 173,584 -0.09(-0.13%)
Aug 03, 2015 70.52 70.88 69.06 69.81 209,112 -0.59(-0.84%)
Jul 31, 2015 70.05 71.06 69.73 70.40 289,820 +0.50(+0.72%)
Jul 30, 2015 68.68 70.03 68.17 69.90 268,110 +0.83(+1.20%)
Jul 29, 2015 68.02 69.21 67.64 69.07 208,194 +1.02(+1.50%)
Jul 28, 2015 68.02 68.27 66.37 68.05 221,374 +0.43(+0.64%)
Jul 27, 2015 67.68 67.88 66.85 67.62 190,019 -0.54(-0.79%)
Jul 24, 2015 68.96 69.67 67.71 68.16 130,055 -0.96(-1.39%)
Jul 23, 2015 70.09 70.34 68.78 69.12 173,928 -0.77(-1.10%)
Jul 22, 2015 69.04 69.89 68.82 69.89 141,366 +0.46(+0.66%)
Jul 21, 2015 70.05 70.45 68.94 69.43 127,839 -0.74(-1.05%)
Jul 20, 2015 70.24 70.37 69.41 70.17 182,432 +0.30(+0.43%)
Jul 17, 2015 69.51 70.50 69.51 69.87 141,495 +0.54(+0.78%)
Jul 16, 2015 69.43 69.87 69.12 69.33 200,041 +0.31(+0.45%)
Jul 15, 2015 68.59 69.32 68.01 69.02 167,629 +0.28(+0.41%)
Jul 14, 2015 67.57 68.88 67.11 68.74 190,550 +1.22(+1.81%)
Jul 13, 2015 67.43 68.21 67.34 67.52 302,049 +0.69(+1.03%)
Jul 10, 2015 66.69 66.90 65.81 66.83 174,711 +0.89(+1.35%)
Jul 09, 2015 66.23 66.59 65.05 65.94 222,415 +0.40(+0.61%)
Jul 08, 2015 65.56 66.13 65.13 65.54 281,443 -0.46(-0.70%)
Jul 07, 2015 66.71 66.71 64.84 66.00 393,468 -0.68(-1.02%)
Jul 06, 2015 66.54 67.45 66.11 66.68 173,715 -0.46(-0.69%)
Jul 02, 2015 68.12 67.14 67.14 67.14 169,100 -0.87(-1.28%)
Jul 01, 2015 68.43 68.74 67.80 68.01 323,769 +0.07(+0.10%)
Jun 30, 2015 67.99 68.56 67.55 67.94 370,779 +0.37(+0.55%)
Jun 29, 2015 69.30 69.57 67.43 67.57 310,533 -2.18(-3.13%)
Jun 26, 2015 69.73 70.00 69.23 69.75 296,845 +0.08(+0.11%)
Jun 25, 2015 69.68 69.76 68.99 69.67 241,069 +0.13(+0.19%)
Jun 24, 2015 70.16 70.40 69.13 69.54 177,469 -0.69(-0.98%)
Jun 23, 2015 69.65 70.49 69.17 70.23 246,314 +0.77(+1.11%)
Jun 22, 2015 68.90 69.51 68.38 69.46 239,494 +0.96(+1.40%)
Jun 19, 2015 68.80 69.09 68.17 68.50 275,345 -0.24(-0.35%)
Jun 18, 2015 68.17 69.04 68.00 68.74 208,315 +0.56(+0.82%)
Jun 17, 2015 68.57 68.74 67.61 68.18 89,000 -0.03(-0.04%)
Jun 16, 2015 67.30 68.70 66.93 68.21 194,476 +0.69(+1.02%)
Jun 15, 2015 67.13 67.61 66.50 67.52 250,474 +0.24(+0.36%)
Jun 12, 2015 67.25 67.70 67.07 67.28 143,403 -0.17(-0.25%)
Jun 11, 2015 67.48 67.98 67.19 67.45 109,421 +0.19(+0.28%)
Jun 10, 2015 66.72 67.42 66.12 67.26 206,711 +1.07(+1.62%)
Jun 09, 2015 66.19 66.59 65.39 66.19 141,276 -0.21(-0.32%)
Jun 08, 2015 66.76 67.52 66.29 66.40 214,539 -0.47(-0.70%)
Jun 05, 2015 66.33 66.98 65.83 66.87 169,882 +0.59(+0.89%)
Jun 04, 2015 66.90 67.24 65.70 66.28 173,688 -0.89(-1.32%)
Jun 03, 2015 66.56 67.34 66.24 67.17 408,916 +0.71(+1.07%)
Jun 02, 2015 65.88 66.98 65.88 66.46 133,625 +0.16(+0.24%)
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.