$62.78 +1.11 (%) j2 Global Inc - NASDAQ

Jun. 30, 2016 | 03:19 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
6/29/201661.0261.9260.9161.67463,303
6/28/201660.7661.1960.2760.65746,742
6/27/201663.1863.1860.0060.04756,900
6/24/201663.5965.2562.3763.88834,246
6/23/201665.8866.1764.5065.75501,428
6/22/201665.0865.7264.4565.04687,398
6/21/201665.6565.8164.2864.79549,529
6/20/201665.1066.3464.2365.45390,765
6/17/201665.6765.8863.8464.09705,699
6/16/201666.0866.0964.8565.52416,029
6/15/201666.6867.1466.2366.33232,723
6/14/201665.9866.6965.7766.68308,429
6/13/201665.3066.7465.1466.11368,451
6/10/201667.2467.2465.2565.62372,889
6/9/201667.7368.2867.7168.14398,148
6/8/201668.1768.4267.5368.25262,243
6/7/201667.8068.5367.5268.30375,909
6/6/201667.0167.9866.9567.91240,510
6/3/201667.4367.7066.5867.46261,814
6/2/201667.2068.0367.0567.85359,152
6/1/201666.4667.5166.4367.43188,964
5/31/201667.3767.7866.4566.97577,293
5/27/201666.3367.2666.2766.99282,866
5/26/201665.5966.3265.1066.11411,141
5/25/201665.8065.8064.8465.25301,965
5/24/201663.8665.9163.8665.67347,705
5/23/201663.7064.0763.3063.44292,314
5/20/201662.9063.7962.2163.46306,129
5/19/201662.9663.4661.9662.44315,361
5/18/201662.2563.5661.6063.45376,927
5/17/201662.5963.3262.1462.23314,889
5/16/201662.2863.2661.7162.92330,117
5/13/201663.9063.9062.0562.56523,431
5/12/201665.1765.1762.6363.70661,081
5/11/201665.8765.8764.5164.78404,154
5/10/201664.1365.8463.9165.78376,713
5/9/201664.4764.8863.6763.73502,123
5/6/201664.1966.1262.8264.62743,718
5/5/201663.0063.7162.2763.14759,635
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center