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 30, 2014 47.49 47.54 46.91 47.36 270,230 +0.01(+0.02%)
May 29, 2014 47.69 47.75 46.79 47.35 235,071 -0.17(-0.36%)
May 28, 2014 48.08 48.08 47.14 47.52 375,925 -0.56(-1.16%)
May 27, 2014 48.59 48.69 47.95 48.08 272,453 -0.01(-0.02%)
May 23, 2014 47.63 48.09 48.09 48.09 280,500 +0.51(+1.07%)
May 22, 2014 47.03 47.76 46.97 47.58 231,938 +0.59(+1.26%)
May 21, 2014 46.78 47.15 46.40 46.99 369,161 +0.64(+1.38%)
May 20, 2014 47.35 47.95 46.31 46.35 852,845 -1.25(-2.63%)
May 19, 2014 46.81 48.19 46.50 47.60 371,644 +0.80(+1.71%)
May 16, 2014 46.05 46.84 45.60 46.80 267,186 +0.72(+1.56%)
May 15, 2014 46.18 46.40 45.05 46.08 417,256 -0.72(-1.54%)
May 14, 2014 48.04 48.04 46.77 46.80 429,284 -1.17(-2.44%)
May 13, 2014 48.23 48.59 47.69 47.97 625,772 -0.19(-0.39%)
May 12, 2014 47.14 48.51 47.14 48.16 498,334 +1.20(+2.56%)
May 09, 2014 45.59 47.59 44.82 46.96 639,888 +3.29(+7.53%)
May 08, 2014 44.73 45.29 43.58 43.67 548,039 -0.97(-2.17%)
May 07, 2014 44.55 44.98 43.67 44.64 409,207 +0.36(+0.81%)
May 06, 2014 45.76 45.89 44.27 44.28 402,715 -1.55(-3.38%)
May 05, 2014 45.45 46.04 45.22 45.83 488,748 +0.02(+0.04%)
May 02, 2014 46.44 46.97 45.76 45.81 473,336 -0.71(-1.53%)
May 01, 2014 46.25 46.97 45.55 46.52 673,710 +0.16(+0.35%)
Apr 30, 2014 46.05 46.60 45.29 46.36 353,399 +0.00(+0.00%)
Apr 29, 2014 46.88 47.19 46.08 46.36 374,015 -0.32(-0.69%)
Apr 28, 2014 47.36 47.91 45.77 46.68 237,189 -0.37(-0.79%)
Apr 25, 2014 48.15 48.15 46.81 47.05 197,861 -1.32(-2.73%)
Apr 24, 2014 49.05 49.31 48.00 48.37 211,532 -0.44(-0.90%)
Apr 23, 2014 50.17 50.28 48.78 48.81 193,674 -1.40(-2.79%)
Apr 22, 2014 49.62 50.61 49.42 50.21 222,703 +0.65(+1.31%)
Apr 21, 2014 49.56 49.84 48.88 49.56 196,326 +0.06(+0.12%)
Apr 17, 2014 49.69 49.50 49.50 49.50 460,200 -0.19(-0.38%)
Apr 16, 2014 47.50 50.25 47.48 49.69 750,007 +3.35(+7.23%)
Apr 15, 2014 46.09 46.74 45.29 46.34 262,804 +0.31(+0.67%)
Apr 14, 2014 45.97 46.63 45.59 46.03 301,358 +0.33(+0.72%)
Apr 11, 2014 46.46 47.16 45.58 45.70 345,007 -1.28(-2.72%)
Apr 10, 2014 49.00 49.01 46.86 46.98 291,399 -2.07(-4.22%)
Apr 09, 2014 48.93 49.49 48.42 49.05 276,969 +0.16(+0.33%)
Apr 08, 2014 47.62 49.08 47.62 48.89 247,227 +1.23(+2.58%)
Apr 07, 2014 49.22 49.48 47.35 47.66 320,473 -1.69(-3.42%)
Apr 04, 2014 49.17 49.84 48.89 49.35 477,443 +0.53(+1.09%)
Apr 03, 2014 49.61 49.90 48.52 48.82 334,050 -0.89(-1.79%)
Apr 02, 2014 50.19 50.32 49.19 49.71 319,847 -0.41(-0.82%)
Apr 01, 2014 50.03 50.69 49.58 50.12 408,860 +0.07(+0.14%)
Mar 31, 2014 49.43 50.22 49.06 50.05 261,903 +0.88(+1.79%)
Mar 28, 2014 49.04 50.74 48.76 49.17 465,356 +0.11(+0.22%)
Mar 27, 2014 48.30 49.23 48.06 49.06 291,942 +0.75(+1.55%)
Mar 26, 2014 49.08 49.27 48.01 48.31 384,267 -0.41(-0.84%)
Mar 25, 2014 48.61 49.49 48.40 48.72 327,570 +0.37(+0.77%)
Mar 24, 2014 48.35 48.66 47.49 48.35 466,877 +0.00(+0.00%)
Mar 21, 2014 49.06 49.06 48.11 48.35 490,792 -0.36(-0.74%)
Mar 20, 2014 49.05 49.53 48.50 48.71 205,196 -0.38(-0.77%)
Mar 19, 2014 50.36 50.36 48.50 49.09 240,607 -1.27(-2.52%)
Mar 18, 2014 48.97 50.40 48.55 50.36 277,703 +1.38(+2.82%)
Mar 17, 2014 49.02 49.39 48.60 48.98 205,475 +0.43(+0.89%)
Mar 14, 2014 47.97 48.78 47.73 48.55 214,844 +0.53(+1.10%)
Mar 13, 2014 49.65 50.02 47.94 48.02 270,197 -1.33(-2.70%)
Mar 12, 2014 49.50 49.91 48.46 49.35 249,630 -0.40(-0.80%)
Mar 11, 2014 50.90 51.16 49.67 49.75 218,326 -1.14(-2.24%)
Mar 10, 2014 51.63 51.94 50.78 50.89 249,222 -0.78(-1.51%)
Mar 07, 2014 51.60 51.69 50.89 51.67 222,870 +0.21(+0.41%)
Mar 06, 2014 51.50 51.60 51.03 51.46 287,107 -0.05(-0.10%)
Mar 05, 2014 51.47 51.83 51.05 51.51 290,294 -0.14(-0.27%)
Mar 04, 2014 52.18 52.53 51.44 51.65 459,390 +0.21(+0.41%)
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.