$65.81 +0.13 (%) j2 Global Inc - NASDAQ

Apr. 1, 2015 | 09:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCOM historical data

Date Open High Low Close Volume
3/31/201567.8067.8065.5065.68858,850
3/30/201567.6968.4867.3268.40194,978
3/27/201566.9967.7766.2967.47207,932
3/26/201566.5867.4466.0766.90267,684
3/25/201569.9069.9066.6366.65665,254
3/24/201570.0170.7869.8469.95213,224
3/23/201570.0770.5669.3870.23237,886
3/20/201570.1772.5069.7870.07563,073
3/19/201568.9869.6868.8069.64283,003
3/18/201567.4969.1767.1368.97479,002
3/17/201567.7068.0067.1267.73284,168
3/16/201567.8268.6867.3568.07233,403
3/13/201567.8067.9067.0467.44239,553
3/12/201567.0068.0766.6267.75349,922
3/11/201566.7467.1866.0967.03222,198
3/10/201567.4667.5866.4166.69334,001
3/9/201567.8668.3467.4667.88244,935
3/6/201568.2569.1267.3967.55194,692
3/5/201568.7869.2167.8368.78208,933
3/4/201568.1868.8567.7968.58345,916
3/3/201568.5068.8267.6068.35283,456
3/2/201567.4668.7167.2768.64271,968
2/27/201567.7368.2967.0567.25199,462
2/26/201567.2468.2066.7567.91242,610
2/25/201567.4667.9066.5667.41218,649
2/24/201567.0967.4966.4067.38248,566
2/23/201567.1267.2666.0167.17317,087
2/20/201567.0967.2265.8567.16249,553
2/19/201566.6167.2366.5066.94318,554
2/18/201566.4866.9666.1166.90421,945
2/17/201566.0366.6865.9466.50498,833
2/13/201566.0067.2864.2165.832,014,717
2/12/201559.8260.0059.0659.54328,221
2/11/201559.6659.8459.0459.60163,122
2/10/201559.6860.0259.1359.86266,465
2/9/201559.2160.2258.7259.41523,827
2/6/201559.3759.8158.9259.31336,974
2/5/201559.0059.3558.6859.19234,855
2/4/201558.7159.5358.4658.66219,851
2/3/201558.1158.7857.3958.72352,274
2/2/201557.6357.8156.5057.79265,589
1/30/201558.6459.2057.3257.44354,113
1/29/201558.9158.9158.0058.80417,695
1/28/201559.9360.0858.8858.94249,368
1/27/201560.0160.0158.5759.50275,157
1/26/201560.4560.5059.7860.43290,192
1/23/201560.0060.5959.7760.33251,245
1/22/201559.8860.0359.1860.03486,130
1/21/201559.4960.1758.9659.45288,586
1/20/201561.4061.6159.7259.81274,463
1/16/201559.8061.2659.5261.21256,097
1/15/201561.4861.7359.3760.04418,559
1/14/201560.9961.7760.3461.14240,981
1/13/201561.5062.0960.6161.71322,092
1/12/201561.4261.8660.7361.44283,028
1/9/201561.2461.7161.0561.16288,094
1/8/201560.6261.3460.4561.18435,540
1/7/201560.1060.4559.3060.00292,797
1/6/201560.3060.5659.1159.76291,162
1/5/201561.1061.3960.0160.26386,730
1/2/201562.4862.6460.5061.25270,961
12/31/201462.9763.0461.9762.00220,238
12/30/201462.7463.1062.5362.70146,069
12/29/201463.4063.5462.2962.69269,703
12/26/201463.1863.5662.4563.27199,581
12/24/201463.8863.8862.4863.12103,259
12/23/201464.0264.0563.1663.58360,989
12/22/201462.7863.6362.7863.62228,668
12/19/201462.3562.9061.8562.56599,942
12/18/201461.5762.5660.4862.33346,702
12/17/201459.9860.6859.2760.67423,437
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center