$72.30 -2.34 (%) j2 Global Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201675.0076.5871.1472.30634,565
2/11/201672.3076.0566.7774.641,937,231
2/10/201663.7366.0963.6564.14511,788
2/9/201664.1165.7262.8263.51634,171
2/8/201666.2067.3064.0365.29512,618
2/5/201670.0473.9166.7466.80479,084
2/4/201670.9374.8969.1970.53394,083
2/3/201671.6974.8168.3571.25443,254
2/2/201671.3374.5270.7670.99368,266
2/1/201672.0072.9271.4172.25334,488
1/29/201670.1872.5570.1672.51449,853
1/28/201670.1471.0569.1269.93380,132
1/27/201672.5772.7268.6569.49532,271
1/26/201672.7973.5372.0872.76319,542
1/25/201672.8773.9371.9472.30295,249
1/22/201672.9473.4672.7073.11453,184
1/21/201673.2374.5971.6971.87298,062
1/20/201671.8774.3369.6672.80530,293
1/19/201674.6174.9371.9672.71495,495
1/15/201673.9275.5671.9673.91597,221
1/14/201673.7576.3172.3075.81433,605
1/13/201678.4878.5073.3573.59761,795
1/12/201677.9178.4776.7678.07335,827
1/11/201676.5977.5975.9277.08453,305
1/8/201676.9978.0276.4276.52744,374
1/7/201678.2278.9176.4576.96449,494
1/6/201678.8980.4778.8979.69404,584
1/5/201680.7081.5879.6779.78679,165
1/4/201681.0581.3379.7680.51604,479
12/31/201583.0883.9882.3082.32346,876
12/30/201583.4383.9183.0783.49285,987
12/29/201583.0384.1581.9883.67357,137
12/28/201580.8282.5080.5082.41472,125
12/24/201580.7981.5780.4281.15102,416
12/23/201580.7081.2979.9880.95252,674
12/22/201579.0780.4578.9680.04331,644
12/21/201577.2678.8776.8978.81460,033
12/18/201577.0578.4776.6276.841,029,720
12/17/201577.9678.7577.0277.05220,972
12/16/201577.8778.4076.2077.61328,863
12/15/201578.4379.2977.1577.29657,449
12/14/201577.3878.3975.6577.68512,337
12/11/201579.0680.5177.0477.496,889,349
12/10/201580.0481.0679.5780.25766,655
12/9/201579.5180.5178.5178.78473,245
12/8/201579.8280.2179.2479.68428,437
12/7/201580.9381.4579.9680.44315,920
12/4/201580.0781.2580.0380.90312,082
12/3/201580.0581.0779.4580.12239,034
12/2/201580.7681.9779.8680.01348,698
12/1/201580.9781.1479.8980.76232,521
11/30/201581.0681.3680.1780.47280,929
11/27/201580.2481.1980.0080.7384,099
11/25/201580.3380.9279.9680.36171,823
11/24/201580.1580.8679.2680.01331,291
11/23/201581.5581.5579.5880.96322,691
11/20/201581.2681.8580.7781.31247,054
11/19/201580.5580.9679.7780.72221,516
11/18/201578.9681.0778.4480.86439,942
11/17/201578.5779.6277.7578.78202,193
11/16/201576.6578.7876.3378.67314,028
11/13/201577.4978.1676.8276.86216,209
11/12/201578.3379.6678.0078.24206,763
11/11/201579.0179.7778.7379.00196,944
11/10/201577.9278.9877.5278.93214,907
11/9/201578.2578.4876.8278.14248,065
11/6/201576.6878.6776.0878.54315,089
11/5/201578.3179.7576.0576.85400,504
11/4/201580.7881.9477.4978.05757,664
11/3/201578.7180.0477.9679.61425,765
11/2/201577.5178.9577.1878.44276,070
10/30/201577.4577.9276.8477.55331,670
10/29/201577.3477.8677.0177.40258,039
10/28/201575.8077.8675.4277.84358,584
10/27/201575.3475.8275.2375.68267,513
10/26/201575.3176.0074.9775.79322,534
10/23/201575.4275.8074.7075.46299,231
10/22/201572.6374.6172.4174.55293,053
10/21/201574.1074.1071.9872.32237,311
10/20/201574.3074.4873.4473.70200,164
10/19/201573.7675.6773.5774.40404,872
10/16/201574.0074.4573.6974.00308,296
10/15/201574.7574.8473.1273.97634,843
10/14/201576.8577.0074.4374.75523,858
10/13/201578.1578.7076.7076.76202,902
10/12/201578.0178.4677.5778.23209,480
10/9/201577.2277.9676.5577.54252,120
10/8/201577.0278.1176.7277.41278,276
10/7/201576.5877.4075.6077.34432,794
10/6/201575.1376.3573.0176.12476,206
10/5/201572.5675.1772.4674.93426,938
10/2/201568.9671.4968.0271.49247,336
10/1/201570.7370.8569.1569.67306,163
9/30/201570.4071.0469.6070.85398,909
9/29/201569.6870.5968.9969.64279,669
9/28/201571.2271.3169.0569.69252,081
9/25/201571.1471.4970.0671.44423,338
9/24/201569.5570.2968.9670.24271,109
9/23/201569.6470.3669.1370.00180,263
9/22/201569.9170.0969.0469.59299,309
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center