$62.27 +1.60 (%) j2 Global Inc - NASDAQ

Dec. 18, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCOM historical data

Date Open High Low Close Volume
12/16/201460.0361.4359.6559.73646,577
12/15/201459.2960.6559.2360.39513,854
12/12/201459.5560.0458.4858.83347,628
12/11/201460.4461.3059.8560.31248,537
12/10/201460.5661.0459.8660.06302,792
12/9/201458.4160.7958.3660.63529,458
12/8/201460.8160.8159.0059.06501,959
12/5/201460.7561.1260.4960.88325,197
12/4/201460.1160.8259.0160.80486,406
12/3/201457.5060.4357.5060.33546,451
12/2/201456.5157.3256.4656.97210,837
12/1/201456.5557.0656.0956.52319,371
11/28/201457.2357.3456.4756.54168,481
11/26/201456.5857.0956.1056.94237,804
11/25/201456.1456.5355.8056.43242,136
11/24/201455.9556.2955.7256.18243,874
11/21/201456.5756.7755.5655.87176,263
11/20/201455.7055.9755.3555.74176,239
11/19/201455.8156.1655.5355.99620,689
11/18/201455.6356.0455.5855.68195,578
11/17/201456.0356.2854.9255.38162,188
11/14/201455.5156.4755.0856.19334,841
11/13/201455.8556.0855.2655.33166,956
11/12/201456.1956.3555.7656.01148,561
11/11/201455.7556.3955.3556.34142,443
11/10/201455.6555.8555.2155.75171,568
11/7/201455.5155.7555.0855.57271,234
11/6/201454.5955.7854.5955.39332,412
11/5/201455.0955.4154.0254.35319,271
11/4/201454.4855.0754.1754.48251,589
11/3/201454.1554.7553.8854.55337,776
10/31/201453.9454.1953.3454.09257,634
10/30/201452.1753.1651.8352.84184,750
10/29/201452.5452.9051.8652.22176,720
10/28/201451.8252.5451.3052.40240,790
10/27/201450.5351.6350.5051.50267,527
10/24/201450.4050.7350.1450.66103,409
10/23/201449.8650.6449.4850.24164,654
10/22/201449.6950.7549.1449.21149,847
10/21/201449.6150.6449.2149.70394,192
10/20/201448.3749.5648.3749.25269,383
10/17/201449.8350.2548.4848.72382,075
10/16/201448.8149.8248.4649.13496,099
10/15/201449.5150.5649.0849.57570,334
10/14/201450.0351.1649.5850.11550,340
10/13/201449.1550.1448.6749.24185,903
10/10/201449.4450.2848.9548.97207,515
10/9/201450.7650.9949.7449.76331,776
10/8/201448.9850.8448.9250.82253,840
10/7/201450.2150.5049.0449.04298,935
10/6/201450.9751.2950.4550.59221,984
10/3/201450.7751.1549.9250.72185,970
10/2/201449.5350.2749.0450.18317,891
10/1/201449.3649.9048.8849.44427,626
9/30/201449.9950.1049.2949.36384,027
9/29/201449.5250.1449.0249.90299,318
9/26/201449.9150.2649.6449.97166,947
9/25/201451.0951.0949.8249.83192,947
9/24/201451.1151.3250.6851.15149,493
9/23/201450.7551.3050.6850.89224,585
9/22/201451.2151.3950.6151.10180,158
9/19/201451.5751.9050.8551.45400,169
9/18/201450.9951.5450.9851.39221,362
9/17/201451.0651.4150.4350.66205,425
9/16/201450.4251.2350.0450.94233,652
9/15/201451.2651.2650.1350.44169,288
9/12/201451.7051.8751.0851.26153,974
9/11/201451.0851.7251.0851.55339,825
9/10/201451.4751.8451.0051.29281,930
9/9/201452.3252.4451.3951.40158,066
9/8/201451.3352.3651.3352.30211,372
9/5/201451.5052.0150.9651.42360,381
9/4/201453.7853.7851.5151.72337,558
9/3/201453.9653.9652.2952.34243,948
9/2/201453.6553.9453.2053.76207,981
8/29/201453.0253.5352.5653.45165,866
8/28/201453.0553.4452.4552.75165,486
8/27/201452.6853.4552.6853.11276,087
8/26/201453.2353.4752.5652.80287,719
8/25/201453.2753.2752.6053.10185,349
8/22/201453.5653.6353.0853.16129,480
8/21/201453.1953.7752.4153.52460,792
8/20/201453.2853.2852.5853.13200,670
8/19/201453.6653.6853.3353.45243,283
8/18/201453.7753.8253.1453.52291,025
8/15/201453.5853.5852.9553.41517,033
8/14/201453.0453.4252.7753.24579,575
8/13/201452.4553.5052.3753.44435,715
8/12/201452.3352.7551.6252.51503,810
8/11/201451.7352.9051.4052.53363,622
8/8/201450.7451.7950.7451.39326,780
8/7/201450.5851.0750.2350.85356,189
8/6/201448.9051.5648.0650.61855,724
8/5/201449.5050.3448.7850.18521,649
8/4/201449.4149.9748.5049.69346,018
8/1/201448.9449.1347.8649.09285,173
7/31/201449.2149.9848.8148.92326,777
7/30/201449.2849.8849.0349.76193,780
7/29/201449.1249.5948.6548.88224,583
7/28/201449.2449.6948.7849.15203,458
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center