j2 Global Inc $48.92

down -0.84


31/7/2014 04:00 PM  |  NASDAQ : JCOM  
Industries : Internet / Internet Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCOM historical data

Date Open High Low Close Volume
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
4/25/201448.1548.1546.8147.05197,861
4/24/201449.0549.3148.0048.37211,850
4/23/201450.1750.2848.7848.81195,012
4/22/201449.6250.6149.4250.21222,703
4/21/201449.5649.8448.8849.56197,855
4/17/201449.6950.1648.9449.50460,176
4/16/201447.5050.2547.4849.69751,125
4/15/201446.0946.7445.2946.34262,804
4/14/201445.9746.6345.5946.03305,402
4/11/201446.4647.1645.5845.70345,007
4/10/201449.0049.0146.8646.98303,788
4/9/201448.9349.4948.4249.05278,297
4/8/201447.6249.0847.6248.89251,381
4/7/201449.2249.4847.3547.66322,920
4/4/201449.1749.8448.8949.35477,443
4/3/201449.6149.9048.5248.82336,596
4/2/201450.1950.3249.1949.71319,872
4/1/201450.0350.6949.5850.12410,440
3/31/201449.4350.2248.8650.05264,085
3/28/201449.0450.7448.7649.17465,356
3/27/201448.3049.2348.0649.06297,381
3/26/201449.0849.2748.0148.31389,289
3/25/201448.6149.4948.4048.72328,859
3/24/201448.3548.6647.4948.35466,877
3/21/201449.0649.0648.1148.35490,792
3/20/201449.0549.5348.5048.71205,196
3/19/201450.3650.3648.5049.09240,607
3/18/201448.9750.4048.5550.36278,991
3/17/201449.0249.3948.6048.98205,475
3/14/201447.9748.7847.7348.55214,844
3/13/201449.6550.0247.9448.02270,237
3/12/201449.5049.9148.4649.35249,630
3/11/201450.9051.1649.6849.75218,326
3/10/201451.6351.9450.7850.89249,222
Trading Center