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 (%)
Jun 29, 2012 26.33 26.73 25.99 26.42 266,026 +0.49(+1.89%)
Jun 28, 2012 26.10 26.30 25.74 25.93 302,460 -0.25(-0.95%)
Jun 27, 2012 26.14 26.24 26.00 26.18 266,836 +0.28(+1.08%)
Jun 26, 2012 25.74 26.03 25.73 25.90 335,978 +0.26(+1.01%)
Jun 25, 2012 25.17 25.67 25.17 25.64 386,132 +0.22(+0.87%)
Jun 22, 2012 25.07 25.45 24.95 25.42 610,395 +0.42(+1.68%)
Jun 21, 2012 25.58 25.69 24.93 25.00 466,628 -0.63(-2.46%)
Jun 20, 2012 25.52 25.72 25.27 25.63 283,447 +0.03(+0.12%)
Jun 19, 2012 25.19 25.79 25.02 25.60 262,654 +0.49(+1.95%)
Jun 18, 2012 24.74 25.15 24.63 25.11 264,223 +0.30(+1.21%)
Jun 15, 2012 24.50 24.84 24.47 24.81 472,036 +0.32(+1.31%)
Jun 14, 2012 24.31 24.52 24.17 24.49 246,228 +0.21(+0.86%)
Jun 13, 2012 23.95 24.59 23.95 24.28 416,365 +0.30(+1.25%)
Jun 12, 2012 24.04 24.11 23.88 23.98 238,588 +0.07(+0.27%)
Jun 11, 2012 24.22 24.22 23.91 23.91 401,816 -0.14(-0.56%)
Jun 08, 2012 24.10 24.34 24.01 24.05 144,911 -0.16(-0.66%)
Jun 07, 2012 24.36 24.78 24.15 24.21 274,853 +0.06(+0.25%)
Jun 06, 2012 24.12 24.41 24.00 24.15 391,183 +0.15(+0.62%)
Jun 05, 2012 24.02 24.21 23.95 24.00 251,672 -0.19(-0.79%)
Jun 04, 2012 24.10 24.23 23.92 24.19 428,721 +0.13(+0.54%)
Jun 01, 2012 23.87 24.34 23.82 24.06 475,664 -0.13(-0.54%)
May 31, 2012 24.11 24.32 23.89 24.19 476,682 +0.16(+0.67%)
May 30, 2012 24.37 24.47 23.98 24.03 293,845 -0.53(-2.16%)
May 29, 2012 24.50 24.74 24.31 24.56 314,025 +0.25(+1.03%)
May 25, 2012 24.25 24.35 24.07 24.31 294,688 +0.03(+0.12%)
May 24, 2012 24.00 24.31 23.97 24.28 391,835 +0.23(+0.96%)
May 23, 2012 23.80 24.12 23.63 24.05 612,514 +0.18(+0.75%)
May 22, 2012 24.21 24.49 23.74 23.87 720,229 -0.33(-1.36%)
May 21, 2012 23.65 24.23 23.56 24.20 373,486 +0.58(+2.46%)
May 18, 2012 23.71 24.05 23.55 23.62 431,505 -0.15(-0.63%)
May 17, 2012 24.17 24.29 23.76 23.77 395,855 -0.32(-1.33%)
May 16, 2012 24.61 24.67 24.05 24.09 441,758 -0.37(-1.51%)
May 15, 2012 24.41 24.73 24.21 24.46 221,350 +0.01(+0.04%)
May 14, 2012 24.58 24.69 24.29 24.45 297,009 -0.49(-1.96%)
May 11, 2012 25.05 25.19 24.89 24.94 311,116 -0.15(-0.60%)
May 10, 2012 25.18 25.28 25.01 25.09 273,204 +0.02(+0.08%)
May 09, 2012 25.15 25.27 25.01 25.07 478,097 -0.31(-1.22%)
May 08, 2012 25.57 25.67 25.34 25.38 680,239 -0.37(-1.44%)
May 07, 2012 26.17 26.31 25.62 25.75 756,783 -0.51(-1.94%)
May 04, 2012 26.29 26.99 25.85 26.26 1,264,076 +0.70(+2.74%)
May 03, 2012 25.80 25.90 25.41 25.56 902,858 -0.16(-0.62%)
May 02, 2012 25.85 25.86 25.45 25.72 724,966 -0.14(-0.54%)
May 01, 2012 25.97 26.06 25.67 25.86 769,057 +0.03(+0.12%)
Apr 30, 2012 25.44 26.13 25.28 25.83 984,230 +0.39(+1.53%)
Apr 27, 2012 25.30 25.68 25.26 25.44 804,715 +0.18(+0.71%)
Apr 26, 2012 25.46 25.65 25.26 25.26 352,209 -0.20(-0.79%)
Apr 25, 2012 25.71 25.97 25.36 25.46 372,774 +0.08(+0.32%)
Apr 24, 2012 25.27 25.49 25.25 25.38 295,459 +0.08(+0.32%)
Apr 23, 2012 25.49 25.51 25.11 25.30 357,595 -0.50(-1.94%)
Apr 20, 2012 25.92 25.96 25.70 25.80 433,490 +0.14(+0.55%)
Apr 19, 2012 25.80 25.92 25.38 25.66 247,320 -0.12(-0.47%)
Apr 18, 2012 26.07 26.07 25.65 25.78 473,233 -0.36(-1.38%)
Apr 17, 2012 26.01 26.43 26.01 26.14 284,769 +0.25(+0.97%)
Apr 16, 2012 26.15 26.21 25.86 25.89 259,796 -0.06(-0.23%)
Apr 13, 2012 26.22 26.25 25.91 25.95 228,280 -0.29(-1.11%)
Apr 12, 2012 26.27 26.36 26.12 26.24 472,843 +0.00(+0.00%)
Apr 11, 2012 26.55 26.81 26.17 26.24 841,084 -0.10(-0.38%)
Apr 10, 2012 26.59 26.60 26.29 26.34 472,259 -0.17(-0.64%)
Apr 09, 2012 26.68 26.95 26.32 26.51 347,507 -0.46(-1.71%)
Apr 05, 2012 27.05 27.15 26.80 26.97 833,726 -0.13(-0.48%)
Apr 04, 2012 27.64 27.72 27.00 27.10 640,845 -0.70(-2.52%)
Apr 03, 2012 28.36 28.44 27.70 27.80 381,311 -0.55(-1.94%)
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.