J2 GLOBAL $40.45

up +0.84


17/5/2013 05:17 PM  |  NASDAQ : JCOM  |  Industries : Information / Wired Telecommunications Carriers
Type:

JCOM historical data

Date Open High Low Close Volume
5/17/2013 39.68 40.58 39.52 40.45 2126
5/16/2013 40.17 40.21 39.43 39.61 2338
5/15/2013 40.23 41.00 40.04 40.52 1766
5/14/2013 40.21 40.71 39.93 40.37 3359
5/13/2013 39.70 40.38 39.45 40.29 2758
5/10/2013 38.94 40.22 38.25 39.63 6089
5/9/2013 44.66 44.66 37.80 38.60 12416
5/8/2013 41.72 42.25 41.41 41.70 6205
5/7/2013 41.91 42.07 41.67 41.80 2963
5/6/2013 41.43 41.98 41.12 41.73 2800
5/3/2013 40.60 41.45 40.49 41.31 3936
5/2/2013 39.63 40.34 39.33 40.10 2838
5/1/2013 40.71 41.15 39.23 39.59 5479
4/30/2013 40.52 41.19 40.23 40.70 14848
4/29/2013 40.38 40.70 40.18 40.61 3498
4/26/2013 40.11 40.29 39.68 40.17 3631
4/25/2013 39.50 40.48 39.31 40.28 3017
4/24/2013 39.45 39.57 39.19 39.52 2103
4/23/2013 39.00 39.37 38.87 39.36 1920
4/22/2013 38.57 38.82 38.15 38.70 1718
4/19/2013 38.10 38.72 38.06 38.49 1390
4/18/2013 38.52 38.52 37.79 38.06 2493
4/17/2013 37.76 38.39 37.58 38.34 3036
4/16/2013 37.65 38.14 37.03 38.10 1886
4/15/2013 38.31 38.38 37.11 37.50 2922
4/12/2013 38.75 38.80 37.78 38.51 2157
4/11/2013 38.15 38.91 38.02 38.77 2613
4/10/2013 37.57 38.60 37.57 38.30 2661
4/9/2013 37.79 37.79 37.26 37.41 1579
4/8/2013 37.62 37.96 37.40 37.65 1360
4/5/2013 37.33 37.61 36.99 37.55 2508
4/4/2013 38.00 38.04 37.44 37.93 1201
4/3/2013 38.49 38.59 37.64 37.90 2288
4/2/2013 38.52 38.88 38.26 38.46 3047
4/1/2013 39.29 39.84 38.04 38.41 4453
3/28/2013 39.10 39.36 38.83 39.21 3692
3/27/2013 38.45 39.44 38.45 38.96 5496
3/26/2013 38.22 38.72 38.05 38.66 3410
3/25/2013 37.79 38.22 37.39 38.00 3289
3/22/2013 37.67 37.91 37.30 37.59 1584
3/21/2013 36.90 38.67 36.90 37.65 3620
3/20/2013 36.90 37.10 36.33 37.03 9758
3/19/2013 37.26 37.30 36.42 36.57 2684
3/18/2013 36.95 37.32 36.74 37.18 1433
3/15/2013 37.52 37.52 37.04 37.15 2761
3/14/2013 37.53 37.69 37.21 37.53 3178
3/13/2013 37.01 37.51 36.75 37.39 1739
3/12/2013 36.92 37.08 36.89 36.99 1757
3/11/2013 37.36 37.41 36.71 36.86 1690
3/8/2013 37.43 37.44 37.10 37.33 1750
3/7/2013 36.81 37.25 36.81 37.19 2139
3/6/2013 36.72 37.16 36.70 36.87 2569
3/5/2013 36.49 36.96 36.49 36.92 2573
3/4/2013 36.37 36.59 36.13 36.36 3160
3/1/2013 35.34 36.38 35.34 36.33 3988
2/28/2013 35.32 35.98 35.32 35.68 4076
2/27/2013 34.83 35.78 34.66 35.28 2410
2/26/2013 35.27 35.34 34.55 34.85 1786
2/25/2013 35.69 35.86 34.97 34.98 1868
2/22/2013 35.46 35.59 34.95 35.57 1876
2/21/2013 35.73 35.84 34.94 35.24 2586
2/20/2013 36.50 36.69 35.68 35.74 3788
2/19/2013 36.31 36.61 36.00 36.50 6370
2/15/2013 36.61 37.48 36.18 36.21 10073
2/14/2013 35.20 36.42 34.00 36.31 17326
2/13/2013 31.72 32.02 31.58 31.84 6303
2/12/2013 31.63 31.78 31.43 31.62 1726
2/11/2013 31.55 31.97 31.42 31.56 6502
2/8/2013 31.21 31.69 31.04 31.52 3294
2/7/2013 31.33 31.33 30.92 31.14 2076
2/6/2013 31.09 31.39 30.49 31.28 5744
2/5/2013 32.08 32.08 30.86 31.21 5220
2/4/2013 31.80 32.11 31.67 32.01 4349
2/1/2013 32.00 32.37 31.65 31.87 3801
1/31/2013 31.56 31.99 31.38 31.82 3440
1/30/2013 31.83 31.97 31.43 31.50 3153
1/29/2013 31.77 31.93 31.45 31.77 2826
1/28/2013 31.72 32.02 31.63 31.73 3154
1/25/2013 31.87 31.97 31.55 31.70 2730
1/24/2013 32.01 32.17 31.61 31.76 3682
1/23/2013 31.97 32.16 31.81 32.05 3397
1/22/2013 31.80 31.98 31.52 31.89 2299
1/18/2013 32.09 32.13 31.70 31.80 1552
1/17/2013 32.18 32.19 31.84 32.02 1551
1/16/2013 31.94 32.20 31.83 32.02 1610
1/15/2013 31.96 32.12 31.63 31.90 1483
1/14/2013 32.19 32.40 31.97 32.18 1079
1/11/2013 32.24 32.35 31.95 32.17 2326
1/10/2013 32.16 32.22 31.92 32.16 1746
1/9/2013 31.90 32.23 31.90 32.09 1324
1/8/2013 31.70 32.08 31.61 31.84 2081
1/7/2013 31.67 31.93 31.42 31.75 2120
1/4/2013 31.86 32.07 31.70 31.88 2784
1/3/2013 31.70 31.93 31.48 31.69 4960
1/2/2013 30.99 31.99 30.90 31.79 4554
12/31/2012 30.40 30.65 30.11 30.60 2994
12/28/2012 30.15 30.57 29.95 30.41 1525
12/27/2012 30.75 30.75 30.16 30.34 1506
12/26/2012 30.64 30.97 30.53 30.74 1921
12/24/2012 30.95 30.95 30.55 30.62 856
Marketplace
Trading Center