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 30, 2017 86.10 86.61 84.95 85.09 562,064 -0.80(-0.93%)
Jun 29, 2017 86.92 86.92 85.39 85.89 292,581 -1.19(-1.37%)
Jun 28, 2017 86.91 87.29 85.65 87.08 376,964 +0.83(+0.96%)
Jun 27, 2017 88.36 88.59 86.21 86.25 312,442 -2.43(-2.74%)
Jun 26, 2017 90.38 90.90 88.65 88.68 224,649 -1.55(-1.72%)
Jun 23, 2017 90.32 90.23 410,353 +0.62(+0.69%)
Jun 22, 2017 88.79 89.70 87.72 89.61 230,034 +1.04(+1.17%)
Jun 21, 2017 88.13 88.70 87.33 88.57 457,026 +0.89(+1.02%)
Jun 20, 2017 88.41 88.63 87.06 87.68 235,063 -0.93(-1.05%)
Jun 19, 2017 88.36 88.86 87.77 88.61 345,265 +0.92(+1.05%)
Jun 16, 2017 87.00 87.93 86.42 87.69 774,259 +0.47(+0.54%)
Jun 15, 2017 85.95 87.41 85.83 87.22 277,467 +0.18(+0.21%)
Jun 14, 2017 87.38 87.55 86.36 87.04 208,299 +0.12(+0.14%)
Jun 13, 2017 86.37 87.26 86.17 86.92 275,668 +0.78(+0.91%)
Jun 12, 2017 86.08 87.18 85.35 86.14 448,226 +0.07(+0.08%)
Jun 09, 2017 86.69 88.02 84.66 86.07 408,659 -0.42(-0.49%)
Jun 08, 2017 84.67 86.70 83.85 86.49 253,206 +1.85(+2.19%)
Jun 07, 2017 86.46 86.51 84.44 84.64 307,865 -1.35(-1.57%)
Jun 06, 2017 85.84 86.77 85.49 85.99 281,444 -0.37(-0.43%)
Jun 05, 2017 87.36 87.91 86.35 86.36 363,950 -0.96(-1.10%)
Jun 02, 2017 87.52 88.65 86.85 87.32 372,207 -0.17(-0.19%)
Jun 01, 2017 84.93 87.53 84.72 87.49 345,006 +2.87(+3.39%)
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%)
May 01, 2017 90.59 91.03 90.03 90.83 451,043 +0.59(+0.65%)
Apr 28, 2017 90.20 90.58 89.61 90.24 333,755 +0.30(+0.33%)
Apr 27, 2017 88.41 90.44 88.41 89.94 418,752 +1.96(+2.23%)
Apr 26, 2017 86.93 88.06 84.67 87.98 339,697 +1.12(+1.29%)
Apr 25, 2017 86.00 87.97 85.07 86.86 415,573 +1.20(+1.40%)
Apr 24, 2017 85.88 86.00 85.19 85.66 273,418 +0.98(+1.16%)
Apr 21, 2017 85.05 85.59 84.50 84.68 382,607 -0.64(-0.75%)
Apr 20, 2017 84.47 85.63 84.03 85.32 410,524 +1.24(+1.47%)
Apr 19, 2017 83.66 84.21 83.42 84.08 273,262 +0.71(+0.85%)
Apr 18, 2017 82.94 83.44 82.28 83.37 201,138 +0.17(+0.20%)
Apr 17, 2017 81.53 83.22 81.35 83.20 267,024 +1.65(+2.02%)
Apr 13, 2017 81.63 82.60 81.00 81.55 248,863 +0.02(+0.02%)
Apr 12, 2017 81.94 82.29 81.00 81.53 320,453 -0.83(-1.01%)
Apr 11, 2017 81.53 82.37 81.45 82.36 225,037 +0.80(+0.98%)
Apr 10, 2017 81.35 82.43 81.34 81.56 247,645 -0.05(-0.06%)
Apr 07, 2017 81.10 82.00 80.92 81.61 340,816 +0.40(+0.49%)
Apr 06, 2017 81.74 81.86 80.64 81.21 361,197 -0.25(-0.31%)
Apr 05, 2017 82.85 83.26 81.31 81.46 345,271 -1.13(-1.37%)
Apr 04, 2017 82.75 83.26 81.91 82.59 460,384 -0.41(-0.49%)
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.