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 (%)
Apr 30, 2018
79.07
79.07
77.27
77.30
431,232
-1.27(-1.61%)
Apr 27, 2018
79.91
79.91
78.24
78.57
433,006
-1.13(-1.42%)
Apr 26, 2018
78.64
79.88
78.56
79.70
337,380
+1.54(+1.97%)
Apr 25, 2018
78.44
78.57
77.64
78.16
299,632
-0.29(-0.37%)
Apr 24, 2018
79.20
79.46
77.85
78.45
177,097
-0.36(-0.46%)
Apr 23, 2018
79.53
79.83
78.44
78.81
183,748
-0.45(-0.57%)
Apr 20, 2018
78.88
79.70
78.46
79.26
407,369
+0.20(+0.26%)
Apr 19, 2018
79.19
80.23
78.60
79.06
255,428
-0.29(-0.37%)
Apr 18, 2018
79.78
79.95
78.87
79.35
208,280
-0.50(-0.62%)
Apr 17, 2018
79.44
80.27
78.45
79.85
348,652
+0.79(+1.00%)
Apr 16, 2018
77.64
79.21
77.40
79.06
250,527
+1.83(+2.37%)
Apr 13, 2018
76.86
77.40
76.45
77.23
147,891
+0.53(+0.69%)
Apr 12, 2018
76.87
77.46
76.10
76.70
414,093
+0.37(+0.48%)
Apr 11, 2018
76.36
77.12
75.87
76.33
465,197
-0.57(-0.75%)
Apr 10, 2018
76.57
77.53
75.68
76.90
257,476
+1.26(+1.66%)
Apr 09, 2018
75.36
76.59
75.36
75.65
261,467
+0.56(+0.74%)
Apr 06, 2018
75.34
76.23
74.47
75.09
312,118
-0.78(-1.03%)
Apr 05, 2018
76.01
76.07
74.77
75.87
707,534
+0.44(+0.58%)
Apr 04, 2018
74.03
75.55
73.06
75.43
385,061
+0.18(+0.23%)
Apr 03, 2018
75.67
75.89
74.79
75.26
417,552
+0.16(+0.21%)
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
.