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 30, 2016 66.40 66.95 65.69 66.61 210,034 +0.61(+0.92%)
Sep 29, 2016 67.10 67.41 65.96 66.00 241,866 -1.46(-2.16%)
Sep 28, 2016 67.02 67.47 66.49 67.46 153,168 +0.66(+0.99%)
Sep 27, 2016 65.97 67.02 65.74 66.80 262,697 +0.81(+1.23%)
Sep 26, 2016 66.36 66.56 65.62 65.99 214,823 -0.60(-0.90%)
Sep 23, 2016 67.27 67.85 66.45 66.59 236,458 -1.02(-1.51%)
Sep 22, 2016 66.91 67.75 66.91 67.61 273,863 +0.93(+1.39%)
Sep 21, 2016 66.72 66.97 65.82 66.68 246,774 +0.28(+0.42%)
Sep 20, 2016 67.31 67.98 66.38 66.40 191,640 -0.75(-1.12%)
Sep 19, 2016 68.20 68.56 66.91 67.15 211,727 -0.96(-1.41%)
Sep 16, 2016 68.40 68.58 67.66 68.11 613,013 -0.19(-0.28%)
Sep 15, 2016 68.31 68.59 67.72 68.30 316,352 +0.18(+0.26%)
Sep 14, 2016 67.85 68.84 67.84 68.12 296,915 +0.56(+0.83%)
Sep 13, 2016 68.32 68.84 67.26 67.56 305,489 -1.69(-2.44%)
Sep 12, 2016 67.68 69.26 66.81 69.25 267,265 +1.22(+1.79%)
Sep 09, 2016 69.37 69.59 68.03 68.03 437,974 -1.96(-2.80%)
Sep 08, 2016 69.88 70.33 69.49 69.99 290,888 +0.09(+0.13%)
Sep 07, 2016 69.22 69.92 69.15 69.90 364,337 +0.71(+1.03%)
Sep 06, 2016 69.00 69.52 68.56 69.19 354,862 +0.21(+0.30%)
Sep 02, 2016 68.86 68.98 68.98 68.98 312,700 -0.03(-0.04%)
Sep 01, 2016 68.23 69.01 67.39 69.01 469,803 +0.84(+1.23%)
Aug 31, 2016 69.33 69.81 67.66 68.17 647,720 +0.06(+0.09%)
Aug 30, 2016 67.83 68.25 67.51 68.11 196,290 +0.31(+0.46%)
Aug 29, 2016 67.86 68.31 67.63 67.80 215,966 +0.16(+0.24%)
Aug 26, 2016 67.17 67.91 67.15 67.64 204,333 +0.62(+0.93%)
Aug 25, 2016 66.44 67.18 66.44 67.02 287,955 +0.32(+0.48%)
Aug 24, 2016 66.25 66.79 66.01 66.70 220,105 +0.27(+0.41%)
Aug 23, 2016 66.34 66.90 66.12 66.43 308,092 +0.50(+0.76%)
Aug 22, 2016 66.02 66.48 65.40 65.93 210,394 +0.06(+0.09%)
Aug 19, 2016 65.38 66.40 65.28 65.87 232,805 +0.29(+0.44%)
Aug 18, 2016 65.41 66.10 65.01 65.58 247,033 +0.29(+0.44%)
Aug 17, 2016 67.13 67.66 65.26 65.29 383,358 -2.04(-3.03%)
Aug 16, 2016 67.84 68.12 67.22 67.33 344,949 -0.79(-1.16%)
Aug 15, 2016 67.76 68.54 67.76 68.12 153,800 +0.03(+0.04%)
Aug 12, 2016 68.60 69.18 68.06 68.09 235,294 -0.79(-1.15%)
Aug 11, 2016 69.16 69.16 67.56 68.88 545,767 +0.14(+0.20%)
Aug 10, 2016 69.21 69.22 68.46 68.74 348,192 -0.23(-0.33%)
Aug 09, 2016 69.03 69.28 68.70 68.97 246,525 -0.06(-0.09%)
Aug 08, 2016 69.90 69.95 68.92 69.03 363,840 -0.68(-0.98%)
Aug 05, 2016 69.39 70.00 68.84 69.71 472,360 +0.49(+0.71%)
Aug 04, 2016 69.90 70.91 67.70 69.22 1,245,340 +1.57(+2.32%)
Aug 03, 2016 67.82 68.95 67.06 67.65 639,662 +0.05(+0.07%)
Aug 02, 2016 67.83 68.42 66.39 67.60 588,132 -0.28(-0.41%)
Aug 01, 2016 66.69 68.30 66.55 67.88 539,512 +1.04(+1.56%)
Jul 29, 2016 66.83 66.98 65.56 66.84 468,298 -0.02(-0.03%)
Jul 28, 2016 66.38 66.99 66.06 66.86 347,438 +0.48(+0.72%)
Jul 27, 2016 65.91 66.61 65.71 66.38 281,140 +0.68(+1.04%)
Jul 26, 2016 65.54 66.23 65.03 65.70 378,825 -0.02(-0.03%)
Jul 25, 2016 65.84 65.86 65.28 65.72 274,503 -0.14(-0.21%)
Jul 22, 2016 65.40 66.08 65.25 65.86 224,953 +0.37(+0.56%)
Jul 21, 2016 66.73 66.75 65.39 65.49 345,881 -1.06(-1.59%)
Jul 20, 2016 66.14 66.91 65.93 66.55 290,889 +0.91(+1.39%)
Jul 19, 2016 66.05 66.41 65.02 65.64 395,025 -0.81(-1.22%)
Jul 18, 2016 66.26 67.15 66.20 66.45 210,867 +0.38(+0.58%)
Jul 15, 2016 66.68 66.68 66.01 66.07 226,281 -0.15(-0.23%)
Jul 14, 2016 66.72 66.85 66.09 66.22 237,553 +0.25(+0.38%)
Jul 13, 2016 66.53 66.53 65.90 65.97 406,153 -0.12(-0.18%)
Jul 12, 2016 65.46 66.58 65.03 66.09 575,561 +0.99(+1.52%)
Jul 11, 2016 64.01 65.29 64.01 65.10 689,355 +0.97(+1.51%)
Jul 08, 2016 63.15 64.27 61.99 64.13 554,169 +2.14(+3.45%)
Jul 07, 2016 62.61 63.31 61.56 61.99 296,781 +0.10(+0.16%)
Jul 05, 2016 62.76 63.74 61.71 61.89 509,742 -1.43(-2.26%)
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.