Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
J2 Global Inc
(NQ:
JCOM
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
77.22
77.80
76.78
77.49
411,628
+0.42(+0.54%)
Jan 30, 2018
77.25
77.39
76.71
77.08
300,143
-0.89(-1.14%)
Jan 29, 2018
76.44
78.23
75.84
77.97
345,302
+1.14(+1.49%)
Jan 26, 2018
76.77
76.89
76.10
76.82
192,871
+0.51(+0.67%)
Jan 25, 2018
76.00
76.47
75.07
76.31
229,790
+0.78(+1.03%)
Jan 24, 2018
76.18
76.43
75.48
75.53
219,449
-0.36(-0.47%)
Jan 23, 2018
74.25
76.02
74.20
75.89
248,183
+1.64(+2.20%)
Jan 22, 2018
73.41
74.35
72.92
74.26
317,196
+0.92(+1.25%)
Jan 19, 2018
73.67
73.96
72.54
73.34
337,979
-0.38(-0.51%)
Jan 18, 2018
75.95
76.21
73.69
73.71
537,029
-2.08(-2.75%)
Jan 17, 2018
74.88
75.96
74.74
75.80
272,113
+1.38(+1.85%)
Jan 16, 2018
74.82
75.24
74.28
74.42
276,640
-0.20(-0.27%)
Jan 12, 2018
74.62
74.62
74.62
0
-0.49(-0.66%)
Jan 11, 2018
73.21
75.40
72.90
75.12
287,019
+1.91(+2.61%)
Jan 10, 2018
73.05
73.25
72.53
73.21
204,217
+0.01(+0.01%)
Jan 09, 2018
74.22
74.72
73.13
73.20
329,594
-0.87(-1.18%)
Jan 08, 2018
73.05
74.29
72.95
74.07
261,223
+1.08(+1.47%)
Jan 05, 2018
73.50
73.50
72.60
73.00
741,916
-0.12(-0.16%)
Jan 04, 2018
73.02
73.53
72.62
73.11
179,121
+0.41(+0.56%)
Jan 03, 2018
72.61
72.88
72.03
72.71
290,961
+0.14(+0.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.