$69.71 0.00 (%) j2 Global Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/201568.7069.9368.1469.71257,124
8/27/201568.4169.2867.7869.21257,141
8/26/201567.5867.7965.2267.64484,656
8/25/201568.4568.9865.8966.04285,435
8/24/201566.0969.6764.2566.05522,500
8/21/201569.6871.7268.9269.56285,381
8/20/201572.3472.7071.0071.09234,161
8/19/201572.6773.5071.6772.99122,172
8/18/201573.6173.9272.8373.06208,465
8/17/201572.5574.4472.0273.77274,565
8/14/201572.5973.3672.1973.25183,557
8/13/201573.4873.4872.6572.88172,305
8/12/201573.7574.0372.7673.84206,438
8/11/201574.6275.3873.8674.38236,066
8/10/201574.7175.6274.3675.13395,579
8/7/201573.1874.2972.0674.11220,227
8/6/201574.1874.9272.7173.69468,567
8/5/201571.6874.4570.5674.28816,045
8/4/201569.6470.2369.0569.72173,584
8/3/201570.5270.8869.0669.81209,112
7/31/201570.0571.0669.7370.40289,820
7/30/201568.6870.0368.1769.90268,110
7/29/201568.0269.2167.6469.07208,194
7/28/201568.0268.2766.3768.05221,374
7/27/201567.6867.8866.8567.62190,019
7/24/201568.9669.6767.7168.16130,055
7/23/201570.0970.3468.7869.12173,928
7/22/201569.0469.8968.8269.89141,366
7/21/201570.0570.4568.9469.43127,839
7/20/201570.2470.3769.4170.17182,432
7/17/201569.5170.5069.5169.87141,495
7/16/201569.4369.8769.1269.33200,041
7/15/201568.5969.3268.0169.02167,629
7/14/201567.5768.8867.1268.74190,550
7/13/201567.4368.2167.3467.52302,049
7/10/201566.6966.9065.8166.83174,711
7/9/201566.2366.5965.0565.94222,415
7/8/201565.5666.1365.1365.54281,443
7/7/201566.7166.7164.8466.00393,468
7/6/201566.5467.4566.1166.68173,715
7/2/201568.1268.1866.7667.14169,050
7/1/201568.4368.7467.8068.01323,769
6/30/201567.9968.5667.5567.94370,779
6/29/201569.3069.5767.4367.57310,533
6/26/201569.7370.0069.2369.75296,845
6/25/201569.6869.7668.9969.67241,069
6/24/201570.1670.4069.1369.54177,469
6/23/201569.6570.4969.1770.23246,314
6/22/201568.9069.5168.3869.46239,494
6/19/201568.8069.0968.1768.50275,345
6/18/201568.1769.0468.0068.74208,315
6/17/201568.5768.7467.6168.1889,000
6/16/201567.3068.7066.9368.21194,476
6/15/201567.1367.6166.5067.52250,474
6/12/201567.2567.7067.0767.28143,403
6/11/201567.4867.9867.1967.45109,421
6/10/201566.7267.4266.1267.26206,711
6/9/201566.1966.5965.3966.19141,276
6/8/201566.7667.5266.2966.40214,539
6/5/201566.3366.9865.8366.87169,882
6/4/201566.9067.2465.7066.28173,688
6/3/201566.5667.3466.2467.17408,916
6/2/201565.8866.9865.8866.46133,625
6/1/201566.8366.8365.5966.30124,995
5/29/201566.9667.2765.9566.41189,248
5/28/201566.7467.4566.6267.16248,678
5/27/201566.3367.1665.3867.06301,672
5/26/201566.5966.8465.5066.03356,938
5/22/201567.5467.9566.8766.91149,504
5/21/201567.3267.7166.9867.67263,371
5/20/201567.5067.5066.8267.30165,896
5/19/201567.7267.9967.1867.45216,215
5/18/201567.1767.8566.9167.85320,795
5/15/201567.2467.7666.7067.21202,609
5/14/201567.3567.6566.5867.46265,088
5/13/201567.2767.4166.1366.90201,345
5/12/201567.2967.3065.5366.98231,536
5/11/201566.8168.2966.6867.40328,577
5/8/201567.0067.0064.0066.63586,301
5/7/201567.2068.9666.7066.75444,286
5/6/201567.6267.7666.7467.35259,789
5/5/201568.3669.0766.7667.22285,578
5/4/201569.6969.8468.4668.75267,288
5/1/201569.3769.9668.5369.44332,070
4/30/201569.4969.8568.6669.37396,734
4/29/201569.7770.6669.3269.78265,387
4/28/201570.0370.6569.5670.30160,888
4/27/201571.1571.4969.9670.13242,799
4/24/201571.3971.8870.7371.05225,128
4/23/201570.3871.3570.0171.02189,879
4/22/201571.2971.2970.4170.72211,357
4/21/201570.2171.2969.8771.10280,527
4/20/201568.0369.8067.9169.75294,762
4/17/201568.0768.2066.9167.42256,868
4/16/201568.3469.5367.6668.88291,947
4/15/201568.7368.7367.6268.36192,760
4/14/201568.0968.5967.3468.45218,071
4/13/201568.4469.2267.8368.01170,995
4/10/201567.4168.3066.6368.24188,785
4/9/201567.5567.8966.5267.14208,139
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!