$66.80 +0.81 (%) j2 Global Inc - NASDAQ

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCOM historical data

Date Open High Low Close Volume
9/27/201665.9767.0265.7466.80262,697
9/26/201666.3666.5665.6265.99214,823
9/23/201667.2767.8566.4566.59236,458
9/22/201666.9167.7566.9167.61273,863
9/21/201666.7266.9765.8266.68246,774
9/20/201667.3167.9966.3866.40191,640
9/19/201668.2068.5666.9167.15211,727
9/16/201668.4068.5867.6668.11613,013
9/15/201668.3168.5967.7268.30316,352
9/14/201667.8568.8467.8468.12296,915
9/13/201668.3268.8467.2667.56305,489
9/12/201667.6869.2666.8169.25267,265
9/9/201669.3769.5968.0368.03437,974
9/8/201669.8870.3369.4969.99290,888
9/7/201669.2269.9269.1569.90364,337
9/6/201669.0069.5268.5669.19354,862
9/2/201668.8669.4968.3568.98312,658
9/1/201668.2369.0167.3969.01469,803
8/31/201669.3369.8167.6668.17647,720
8/30/201667.8368.2567.5168.11196,290
8/29/201667.8668.3167.6367.80215,966
8/26/201667.1767.9167.1567.64204,333
8/25/201666.4467.1866.4467.02287,955
8/24/201666.2566.7966.0166.70220,105
8/23/201666.3466.9066.1266.43308,092
8/22/201666.0266.4865.4065.93210,394
8/19/201665.3866.4065.2965.87232,805
8/18/201665.4166.1065.0165.58247,033
8/17/201667.1367.6665.2665.29383,358
8/16/201667.8468.1267.2267.33344,949
8/15/201667.7668.5467.7668.12153,800
8/12/201668.6069.1868.0668.09235,294
8/11/201669.1669.1667.5668.88545,767
8/10/201669.2169.2268.4668.74348,192
8/9/201669.0369.2868.7068.97246,525
8/8/201669.9069.9668.9269.03363,840
8/5/201669.3970.0068.8469.71472,360
8/4/201669.9070.9167.7069.221,245,340
8/3/201667.8268.9567.0667.65639,662
8/2/201667.8368.4266.3967.60588,132
8/1/201666.6968.3066.5567.88539,512
7/29/201666.8366.9865.5666.84468,298
7/28/201666.3866.9966.0666.86347,438
7/27/201665.9166.6165.7166.38281,140
7/26/201665.5466.2365.0365.70378,825
7/25/201665.8465.8665.2865.72274,503
7/22/201665.4066.0865.2565.86224,953
7/21/201666.7366.7665.3965.49345,881
7/20/201666.1466.9165.9366.55290,889
7/19/201666.0566.4165.0265.64395,025
7/18/201666.2667.1566.2066.45210,867
7/15/201666.6866.6866.0166.07226,281
7/14/201666.7266.8566.1066.22237,553
7/13/201666.5366.5365.9065.97406,153
7/12/201665.4666.5865.0366.09575,561
7/11/201664.0165.2964.0165.10689,355
7/8/201663.1564.2762.6464.13554,169
7/7/201662.6163.3161.5661.99296,781
7/6/201661.7462.5261.1162.32457,668
7/5/201662.7663.7461.7161.89509,742
7/1/201663.2663.9063.0663.32514,355
6/30/201662.0163.2161.3563.17547,529
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center