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 (%)
Sep 29, 2017 74.38 75.20 73.86 73.88 417,709 -0.35(-0.47%)
Sep 28, 2017 74.90 75.68 74.20 74.23 538,435 -0.77(-1.03%)
Sep 27, 2017 74.60 75.67 74.22 75.00 530,725 +0.93(+1.26%)
Sep 26, 2017 74.37 75.10 74.05 74.07 215,239 +0.01(+0.01%)
Sep 25, 2017 73.79 74.14 72.98 74.06 308,720 +0.13(+0.18%)
Sep 22, 2017 72.98 74.20 72.46 73.93 205,665 +1.13(+1.55%)
Sep 21, 2017 73.30 73.62 72.62 72.80 251,305 -0.40(-0.55%)
Sep 20, 2017 73.08 73.64 72.23 73.20 322,635 -0.17(-0.23%)
Sep 19, 2017 75.07 75.07 73.29 73.37 275,250 -1.52(-2.03%)
Sep 18, 2017 74.04 75.04 74.04 74.89 230,993 +0.76(+1.03%)
Sep 15, 2017 73.63 74.21 72.85 74.13 759,773 +0.62(+0.84%)
Sep 14, 2017 74.13 74.32 72.79 73.51 393,509 -0.74(-1.00%)
Sep 13, 2017 75.75 74.20 74.25 248,020 -1.50(-1.98%)
Sep 12, 2017 75.69 76.12 74.71 75.75 333,743 +0.19(+0.25%)
Sep 11, 2017 74.25 76.23 74.25 75.56 352,786 +1.88(+2.55%)
Sep 08, 2017 73.16 74.05 72.83 73.68 208,409 +0.49(+0.67%)
Sep 07, 2017 73.50 72.45 73.19 509,384 +0.20(+0.27%)
Sep 06, 2017 74.13 72.82 72.99 546,159 -1.14(-1.54%)
Sep 05, 2017 74.71 75.26 73.71 74.13 224,666 -0.73(-0.98%)
Sep 01, 2017 75.25 75.47 74.46 74.86 178,567 -0.42(-0.56%)
Aug 31, 2017 74.50 75.43 74.40 75.28 310,084 +1.09(+1.47%)
Aug 30, 2017 73.69 74.35 73.26 74.19 312,307 +0.45(+0.61%)
Aug 29, 2017 72.83 73.91 72.83 73.74 267,287 +0.42(+0.57%)
Aug 28, 2017 72.76 73.34 72.13 73.32 197,888 +0.82(+1.13%)
Aug 25, 2017 73.10 73.18 72.40 72.50 236,909 -0.27(-0.37%)
Aug 24, 2017 72.62 72.99 72.09 72.77 289,839 +0.42(+0.58%)
Aug 23, 2017 73.22 73.73 72.10 72.35 261,177 -0.95(-1.30%)
Aug 22, 2017 73.56 73.58 73.06 73.30 189,043 +0.15(+0.21%)
Aug 21, 2017 73.45 73.92 72.89 73.15 331,484 -0.48(-0.65%)
Aug 18, 2017 72.81 74.16 72.81 73.63 459,672 +0.34(+0.46%)
Aug 17, 2017 75.28 75.46 73.19 73.29 427,076 -2.19(-2.90%)
Aug 16, 2017 74.26 75.62 74.21 75.48 487,957 +1.52(+2.06%)
Aug 15, 2017 74.14 74.21 73.56 73.96 338,181 -0.17(-0.23%)
Aug 14, 2017 73.78 74.15 73.23 74.13 318,756 +1.11(+1.52%)
Aug 11, 2017 72.54 73.11 72.06 73.02 413,311 +0.94(+1.30%)
Aug 10, 2017 74.82 74.92 72.03 72.08 565,781 -3.44(-4.56%)
Aug 09, 2017 76.62 76.98 74.88 75.52 627,728 -1.46(-1.90%)
Aug 08, 2017 76.96 77.43 76.10 76.98 410,062 +0.04(+0.05%)
Aug 07, 2017 77.74 78.13 76.79 76.94 506,371 -0.77(-0.99%)
Aug 04, 2017 83.28 83.28 77.60 77.71 1,025,658 -6.11(-7.29%)
Aug 03, 2017 83.46 84.42 82.89 83.82 290,860 +0.56(+0.67%)
Aug 02, 2017 84.62 84.62 82.87 83.26 264,917 -1.43(-1.69%)
Aug 01, 2017 85.09 85.09 84.18 84.69 155,924 +0.06(+0.07%)
Jul 31, 2017 85.57 85.57 84.26 84.63 237,375 -0.66(-0.77%)
Jul 28, 2017 85.44 85.75 84.79 85.29 182,422 -0.36(-0.42%)
Jul 27, 2017 86.15 86.46 85.03 85.65 260,650 -0.20(-0.23%)
Jul 26, 2017 85.74 86.09 85.00 85.85 235,111 +0.34(+0.40%)
Jul 25, 2017 83.68 85.56 83.28 85.51 345,571 +1.82(+2.17%)
Jul 24, 2017 83.36 83.86 83.17 83.69 285,606 +0.32(+0.38%)
Jul 21, 2017 84.60 84.96 83.31 83.37 300,553 -0.84(-1.00%)
Jul 20, 2017 85.07 83.97 84.21 434,613 -0.08(-0.09%)
Jul 19, 2017 84.73 84.82 83.85 84.29 349,051 -0.07(-0.08%)
Jul 18, 2017 84.46 84.94 84.17 84.36 166,360 -0.31(-0.37%)
Jul 17, 2017 84.28 85.12 83.95 84.67 221,496 +0.39(+0.46%)
Jul 14, 2017 84.46 84.91 84.19 84.28 146,455 -0.19(-0.22%)
Jul 13, 2017 84.92 85.16 83.79 84.47 244,549 -0.28(-0.33%)
Jul 12, 2017 84.84 85.55 84.05 84.75 248,198 +0.49(+0.58%)
Jul 11, 2017 83.55 84.90 83.55 84.26 291,959 +0.77(+0.92%)
Jul 10, 2017 83.42 84.17 83.01 83.49 286,278 -0.28(-0.33%)
Jul 07, 2017 82.53 83.96 82.31 83.77 242,640 +1.55(+1.89%)
Jul 06, 2017 83.82 84.06 82.12 82.22 454,870 -2.09(-2.48%)
Jul 05, 2017 85.18 85.58 83.99 84.31 342,827 -1.03(-1.21%)
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.