$67.16 +0.10 (%) j2 Global Inc - NASDAQ

May. 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
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
4/8/201567.0568.0367.0567.66226,829
4/7/201568.0668.5067.0967.10142,649
4/6/201566.9968.5366.9967.94248,955
4/2/201566.1567.3966.0067.20282,638
4/1/201565.7366.5865.5766.45295,390
3/31/201567.8067.8065.5065.68858,850
3/30/201567.6968.4867.3268.40194,978
3/27/201566.9967.7766.2967.47207,932
3/26/201566.5867.4466.0766.90267,684
3/25/201569.9069.9066.6366.65665,254
3/24/201570.0170.7869.8469.95213,224
3/23/201570.0770.5669.3870.23237,886
3/20/201570.1772.5069.7870.07563,073
3/19/201568.9869.6868.8069.64283,003
3/18/201567.4969.1767.1368.97479,002
3/17/201567.7068.0067.1267.73284,168
3/16/201567.8268.6867.3568.07233,403
3/13/201567.8067.9067.0467.44239,553
3/12/201567.0068.0766.6267.75349,922
3/11/201566.7467.1866.0967.03222,198
3/10/201567.4667.5866.4166.69334,001
3/9/201567.8668.3467.4667.88244,935
3/6/201568.2569.1267.3967.55194,692
3/5/201568.7869.2167.8368.78208,933
3/4/201568.1868.8567.7968.58345,916
3/3/201568.5068.8267.6068.35283,456
3/2/201567.4668.7167.2768.64271,968
2/27/201567.7368.2967.0567.25199,462
2/26/201567.2468.2066.7567.91242,610
2/25/201567.4667.9066.5667.41218,649
2/24/201567.0967.4966.4067.38248,566
2/23/201567.1267.2666.0167.17317,087
2/20/201567.0967.2265.8567.16249,553
2/19/201566.6167.2366.5066.94318,554
2/18/201566.4866.9666.1166.90421,945
2/17/201566.0366.6865.9466.50498,833
2/13/201566.0067.2864.2165.832,014,717
2/12/201559.8260.0059.0659.54328,221
2/11/201559.6659.8459.0459.60163,122
2/10/201559.6860.0259.1359.86266,465
2/9/201559.2160.2258.7259.41523,827
2/6/201559.3759.8158.9259.31336,974
2/5/201559.0059.3558.6859.19234,855
2/4/201558.7159.5358.4658.66219,851
2/3/201558.1158.7857.3958.72352,274
2/2/201557.6357.8156.5057.79265,589
1/30/201558.6459.2057.3257.44354,113
1/29/201558.9158.9158.0058.80417,695
1/28/201559.9360.0858.8858.94249,368
1/27/201560.0160.0158.5759.50275,157
1/26/201560.4560.5059.7860.43290,192
1/23/201560.0060.5959.7760.33251,245
1/22/201559.8860.0359.1860.03486,130
1/21/201559.4960.1758.9659.45288,586
1/20/201561.4061.6159.7259.81274,463
1/16/201559.8061.2659.5261.21256,097
1/15/201561.4861.7359.3760.04418,559
1/14/201560.9961.7760.3461.14240,981
1/13/201561.5062.0960.6161.71322,092
1/12/201561.4261.8660.7361.44283,028
1/9/201561.2461.7161.0561.16288,094
1/8/201560.6261.3460.4561.18435,540
1/7/201560.1060.4559.3060.00292,797
1/6/201560.3060.5659.1159.76291,162
1/5/201561.1061.3960.0160.26386,730
1/2/201562.4862.6460.5061.25270,961
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center