$63.14 +0.17 (%) j2 Global Inc - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCOM historical data

Date Open High Low Close Volume
5/4/201663.0763.5462.3662.97598,463
5/3/201663.7264.0162.7763.54684,309
5/2/201663.4364.1863.0664.09296,677
4/29/201663.4963.7962.7563.52401,290
4/28/201663.1764.2462.5863.60431,353
4/27/201662.6364.2062.3363.08286,955
4/26/201662.5463.0862.0162.69321,468
4/25/201663.7863.7861.9862.26398,516
4/22/201663.2264.1562.0064.02487,489
4/21/201664.4765.1663.3163.56466,074
4/20/201663.8165.2263.0464.37407,560
4/19/201663.7863.9462.9363.59362,782
4/18/201662.0163.5461.5363.28389,476
4/15/201661.4562.3761.1062.32384,086
4/14/201661.7461.8660.9361.67360,535
4/13/201660.9261.8060.4061.70374,254
4/12/201659.9860.4759.4360.43361,246
4/11/201660.3861.2860.0060.01287,584
4/8/201660.6461.2860.1160.55263,664
4/7/201661.4261.6859.5360.01475,492
4/6/201661.1262.0660.1961.73273,863
4/5/201661.0261.5960.6060.88346,035
4/4/201661.7261.8160.4961.33582,029
4/1/201662.3562.9661.2761.77416,504
3/31/201661.0862.7460.8061.58587,006
3/30/201661.4862.0960.0260.99534,148
3/29/201659.8061.7059.5761.21561,563
3/28/201659.2960.6559.1160.00559,478
3/24/201659.1359.8958.8659.32350,565
3/23/201660.0560.0559.0959.22480,279
3/22/201660.4661.5059.8559.92629,738
3/21/201660.7962.5560.7961.26749,589
3/18/201660.0661.5859.0061.041,198,773
3/17/201659.1860.2558.5359.84793,250
3/16/201657.3259.1557.3258.95969,689
3/15/201658.2958.6957.0157.591,133,221
3/14/201657.5759.7956.9358.811,819,092
3/11/201657.6760.2355.6058.125,893,488
3/10/201670.9170.9255.4356.9010,635,594
3/9/201672.2672.2668.8370.991,390,349
3/8/201671.8472.8071.4871.84580,705
3/7/201672.9674.3971.9672.49567,488
3/4/201673.4974.7472.5974.24435,266
3/3/201673.6773.7770.9573.52554,669
3/2/201674.9375.1072.5573.68436,450
3/1/201673.8175.4773.4975.15683,358
2/29/201672.4873.4571.4673.08657,822
2/26/201672.5172.8671.8872.48332,628
2/25/201671.3472.2070.3072.10338,693
2/24/201670.6271.9269.9571.57466,859
2/23/201673.9974.0071.5271.63364,388
2/22/201672.4375.1771.5573.81510,229
2/19/201671.9772.2870.5372.11624,376
2/18/201676.0176.0172.2872.43546,253
2/17/201674.8575.9374.1075.43617,389
2/16/201673.3775.1672.8274.19419,033
2/12/201675.0076.5871.1472.30634,565
2/11/201672.3076.0566.7774.641,937,231
2/10/201663.7366.0963.6564.14511,788
2/9/201664.1165.7262.8263.51634,171
2/8/201666.2067.3064.0365.29512,618
2/5/201670.0473.9166.7466.80479,084
2/4/201670.9374.8969.1970.53394,083
2/3/201671.6974.8168.3571.25443,254
2/2/201671.3374.5270.7670.99368,266
2/1/201672.0072.9271.4172.25334,488
1/29/201670.1872.5570.1672.51449,853
1/28/201670.1471.0569.1269.93380,132
1/27/201672.5772.7268.6569.49532,271
1/26/201672.7973.5372.0872.76319,542
1/25/201672.8773.9371.9472.30295,249
1/22/201672.9473.4672.7073.11453,184
1/21/201673.2374.5971.6971.87298,062
1/20/201671.8774.3369.6672.80530,293
1/19/201674.6174.9371.9672.71495,495
1/15/201673.9275.5671.9673.91597,221
1/14/201673.7576.3172.3075.81433,605
1/13/201678.4878.5073.3573.59761,795
1/12/201677.9178.4776.7678.07335,827
1/11/201676.5977.5975.9277.08453,305
1/8/201676.9978.0276.4276.52744,374
1/7/201678.2278.9176.4576.96449,494
1/6/201678.8980.4778.8979.69404,584
1/5/201680.7081.5879.6779.78679,165
1/4/201681.0581.3379.7680.51604,479
12/31/201583.0883.9882.3082.32346,876
12/30/201583.4383.9183.0783.49285,987
12/29/201583.0384.1581.9883.67357,137
12/28/201580.8282.5080.5082.41472,125
12/24/201580.7981.5780.4281.15102,416
12/23/201580.7081.2979.9880.95252,674
12/22/201579.0780.4578.9680.04331,644
12/21/201577.2678.8776.8978.81460,033
12/18/201577.0578.4776.6276.841,029,720
12/17/201577.9678.7577.0277.05220,972
12/16/201577.8778.4076.2077.61328,863
12/15/201578.4379.2977.1577.29657,449
12/14/201577.3878.3975.6577.68512,337
12/11/201579.0680.5177.0477.496,889,349
12/10/201580.0481.0679.5780.25766,655
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center