$80.58 +2.23 (%) j2 Global Inc - NASDAQ

Dec. 8, 2016 | 04:00 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
12/8/201678.5480.6777.8680.58523,083
12/7/201679.0879.8077.6678.35591,458
12/6/201677.4878.9976.5078.95410,037
12/5/201674.8477.2474.8476.51440,791
12/2/201673.7174.9472.9174.83285,846
12/1/201673.6174.4272.6474.00488,840
11/30/201676.6677.7872.7473.51563,862
11/29/201676.3077.1476.0376.54208,075
11/28/201676.1976.7875.7976.23301,469
11/25/201675.9576.5675.8076.5076,825
11/23/201674.9375.8174.6075.79131,211
11/22/201674.9875.5870.1475.42272,150
11/21/201674.8374.9873.2874.61263,473
11/18/201674.8074.8374.1574.47241,821
11/17/201674.5474.7773.6974.59261,115
11/16/201673.4074.1372.7874.07526,016
11/15/201673.9474.3572.8573.73472,440
11/14/201673.0473.6972.1573.18557,017
11/11/201669.9772.6469.6172.55482,009
11/10/201671.6572.3369.2270.01577,267
11/9/201668.5571.3267.9971.18352,821
11/8/201669.1669.7568.5769.29234,178
11/7/201669.4369.6368.8969.28335,590
11/4/201668.2168.6667.8067.90345,606
11/3/201667.4368.1466.5867.87498,795
11/2/201671.7071.7067.2167.54679,165
11/1/201671.1971.2969.7370.52568,517
10/31/201671.2371.7670.5771.15521,688
10/28/201669.9371.3369.7670.90356,041
10/27/201671.7171.8168.9969.96629,174
10/26/201670.4971.9570.2871.25622,713
10/25/201670.3070.6369.3770.60681,287
10/24/201668.4070.5868.0870.43913,094
10/21/201666.2567.4764.7467.44987,001
10/20/201664.4164.4162.6562.69318,973
10/19/201664.5565.0464.4064.42259,681
10/18/201665.1565.5164.4464.62475,171
10/17/201663.1264.6063.0364.50344,686
10/14/201663.1463.6462.5563.08282,224
10/13/201664.1864.1862.9663.09229,823
10/12/201664.3864.7864.0564.74243,166
10/11/201665.5365.5363.7564.14193,315
10/10/201664.8265.8664.8265.60221,732
10/7/201665.8165.9564.3964.73234,014
10/6/201666.0166.3665.3466.05468,035
10/5/201665.5466.3665.1565.86265,045
10/4/201665.9066.1365.2565.31217,732
10/3/201666.1666.6765.5365.62261,861
9/30/201666.4066.9565.6966.61210,034
9/29/201667.1067.4165.9666.00241,866
9/28/201667.0267.4766.4967.46153,719
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center