$51.34 +0.68 (%) j2 Global Inc - NASDAQ

Sep. 18, 2014 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCOM historical data

Date Open High Low Close Volume
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
7/25/201448.9149.5948.7049.31303,516
7/24/201449.4850.2249.1149.40186,006
7/23/201449.6949.9549.3149.50220,583
7/22/201449.0949.7648.9149.58237,996
7/21/201448.4048.8548.1948.76176,096
7/18/201447.4348.8147.2948.49491,613
7/17/201448.5648.9847.4147.50321,703
7/16/201449.4449.9248.2248.74206,439
7/15/201449.5249.7748.9649.07213,532
7/14/201450.1850.1849.3249.52196,579
7/11/201450.0250.0249.0249.55251,110
7/10/201449.1850.1648.7650.04353,810
7/9/201450.7550.9349.8750.23286,908
7/8/201451.0351.2149.7050.55402,874
7/7/201451.1551.5450.5051.25337,844
7/3/201451.5251.5650.6551.20210,073
7/2/201452.0152.3251.0151.22495,592
7/1/201451.1352.2150.8852.03343,544
6/30/201451.0251.7150.5450.86369,336
6/27/201450.0151.3549.8451.14467,849
6/26/201449.9050.3249.1750.30273,780
6/25/201449.1649.8549.0949.76258,398
6/24/201450.0050.3249.3049.30386,175
6/23/201450.0950.2749.6650.18368,267
6/20/201450.2050.3249.7950.08721,937
6/19/201450.4250.4249.8150.12723,056
6/18/201449.9650.1849.0950.08546,303
6/17/201449.4450.0649.2549.85506,387
6/16/201449.1349.7048.5549.55624,014
6/13/201449.6549.6647.9749.23921,577
6/12/201447.3949.5046.7449.462,067,081
6/11/201448.5048.5047.1347.841,663,074
6/10/201448.4448.9648.1448.72158,424
6/9/201448.2948.9448.0248.58172,542
6/6/201448.7348.7948.1448.43278,689
6/5/201447.2548.9446.7348.75373,403
6/4/201446.6047.1946.0047.08231,497
6/3/201447.0947.2246.4246.53250,087
6/2/201447.3347.5046.8047.34224,133
5/30/201447.4947.5446.9147.36270,230
5/29/201447.6947.7546.7947.35235,104
5/28/201448.0848.0847.1447.52375,925
5/27/201448.5948.6947.9548.08272,453
5/23/201447.6348.4747.4548.09280,504
5/22/201447.0347.7646.9747.49419,817
5/21/201446.7847.1546.4046.99369,886
5/20/201447.3547.9546.3146.35858,673
5/19/201446.8148.1946.5047.60371,644
5/16/201446.0546.8445.6046.80267,186
5/15/201446.1846.4045.0546.08418,216
5/14/201448.0448.0446.7746.80430,550
5/13/201448.2348.5947.6947.97689,687
5/12/201447.1448.5147.1448.16499,812
5/9/201445.5947.5944.8246.96639,888
5/8/201444.7345.2943.5843.67548,621
5/7/201444.5544.9843.6744.64412,880
5/6/201445.7645.8944.2744.28403,275
5/5/201445.4546.0445.2245.83490,194
5/2/201446.4446.9745.7645.81473,336
5/1/201446.2546.9745.5546.52677,845
4/30/201446.0546.6045.2946.36353,831
4/29/201446.8847.1946.0846.36379,148
4/28/201447.3647.9145.7746.68237,189
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center