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, 2013 40.37 41.03 40.17 40.89 343,566 +0.39(+0.96%)
May 30, 2013 40.01 40.50 39.91 40.50 107,698 +0.52(+1.30%)
May 29, 2013 40.27 40.27 39.29 39.98 285,592 -0.41(-1.02%)
May 28, 2013 41.00 41.99 40.21 40.39 372,082 -0.10(-0.25%)
May 24, 2013 40.38 40.59 40.03 40.49 0 -0.20(-0.49%)
May 23, 2013 40.21 40.73 39.77 40.69 0 +0.26(+0.64%)
May 22, 2013 40.57 41.58 40.21 40.43 0 -0.18(-0.44%)
May 21, 2013 41.37 42.00 40.44 40.61 0 -0.63(-1.53%)
May 20, 2013 40.44 41.74 40.32 41.24 0 +0.79(+1.95%)
May 17, 2013 39.68 40.58 39.52 40.45 0 +0.84(+2.12%)
May 16, 2013 40.17 40.21 39.43 39.61 233,884 -0.91(-2.25%)
May 15, 2013 40.23 41.00 40.04 40.52 176,525 +0.23(+0.57%)
May 13, 2013 39.70 40.38 39.45 40.29 0 +0.66(+1.67%)
May 10, 2013 38.94 40.22 38.25 39.63 0 +1.03(+2.67%)
May 09, 2013 44.66 44.66 37.81 38.60 0 -3.10(-7.43%)
May 08, 2013 41.72 42.25 41.41 41.70 0 -0.10(-0.24%)
May 07, 2013 41.91 42.07 41.67 41.80 0 +0.07(+0.17%)
May 06, 2013 41.43 41.98 41.12 41.73 0 +0.42(+1.02%)
May 03, 2013 40.60 41.45 40.10 41.31 0 +1.21(+3.02%)
May 02, 2013 39.63 40.34 39.33 40.10 0 +0.51(+1.29%)
May 01, 2013 40.71 41.15 39.23 39.59 547,863 -1.11(-2.73%)
Apr 30, 2013 40.52 41.19 40.23 40.70 1,484,763 +0.09(+0.22%)
Apr 29, 2013 40.38 40.70 40.18 40.61 349,797 +0.44(+1.10%)
Apr 26, 2013 40.11 40.28 39.68 40.17 363,059 -0.11(-0.27%)
Apr 25, 2013 39.50 40.48 39.31 40.28 301,614 +0.76(+1.92%)
Apr 24, 2013 39.45 39.57 39.19 39.52 210,293 +0.16(+0.41%)
Apr 23, 2013 39.00 39.36 38.87 39.36 191,957 +0.66(+1.71%)
Apr 22, 2013 38.57 38.82 38.15 38.70 171,788 +0.21(+0.55%)
Apr 19, 2013 38.10 38.72 38.06 38.49 138,911 +0.43(+1.13%)
Apr 18, 2013 38.52 38.52 37.79 38.06 249,237 -0.28(-0.73%)
Apr 17, 2013 37.76 38.39 37.58 38.34 303,538 +0.24(+0.63%)
Apr 16, 2013 37.65 38.14 37.03 38.10 188,539 +0.60(+1.60%)
Apr 15, 2013 38.31 38.38 37.10 37.50 292,136 -1.01(-2.62%)
Apr 12, 2013 38.75 38.80 37.78 38.51 215,676 -0.26(-0.67%)
Apr 11, 2013 38.15 38.91 38.02 38.77 261,209 +0.47(+1.23%)
Apr 10, 2013 37.57 38.60 37.57 38.30 266,090 +0.89(+2.38%)
Apr 09, 2013 37.79 37.79 37.26 37.41 157,864 -0.24(-0.64%)
Apr 08, 2013 37.62 37.96 37.41 37.65 135,962 +0.10(+0.27%)
Apr 05, 2013 37.33 37.61 36.99 37.55 250,763 -0.38(-1.00%)
Apr 04, 2013 38.00 38.04 37.44 37.93 120,096 +0.03(+0.08%)
Apr 03, 2013 38.49 38.59 37.64 37.90 228,702 -0.56(-1.46%)
Apr 02, 2013 38.52 38.88 38.26 38.46 304,664 +0.05(+0.13%)
Apr 01, 2013 39.29 39.84 38.04 38.41 445,286 -0.80(-2.04%)
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%)
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.