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 (%)
Jul 31, 2018
82.92
84.23
82.23
83.02
427,772
+0.42(+0.51%)
Jul 30, 2018
84.37
85.03
82.43
82.60
279,750
-1.76(-2.09%)
Jul 27, 2018
85.87
86.38
83.22
84.36
255,691
-1.49(-1.73%)
Jul 26, 2018
87.13
86.12
85.85
379,466
-0.27(-0.32%)
Jul 25, 2018
85.26
86.49
85.26
86.12
287,996
+0.88(+1.03%)
Jul 24, 2018
86.41
84.04
85.24
295,385
-0.35(-0.41%)
Jul 23, 2018
85.87
86.21
84.99
85.59
153,502
-0.11(-0.13%)
Jul 20, 2018
85.63
86.21
85.41
85.70
138,633
-0.05(-0.06%)
Jul 19, 2018
85.14
86.12
84.83
85.75
184,744
+0.27(+0.32%)
Jul 18, 2018
85.80
86.25
84.96
85.47
315,681
-0.38(-0.44%)
Jul 17, 2018
85.49
86.46
85.35
85.86
191,500
+0.14(+0.16%)
Jul 16, 2018
86.16
86.66
85.33
85.72
151,707
-0.37(-0.43%)
Jul 13, 2018
86.68
85.64
86.09
192,539
-0.47(-0.54%)
Jul 12, 2018
86.60
87.14
85.86
86.56
411,534
+0.52(+0.60%)
Jul 11, 2018
86.60
86.90
85.86
86.04
243,403
-0.99(-1.14%)
Jul 10, 2018
88.53
88.61
86.61
87.03
324,639
-1.11(-1.25%)
Jul 09, 2018
88.09
88.79
87.53
88.14
285,805
+0.56(+0.64%)
Jul 06, 2018
85.78
87.65
85.21
87.58
211,783
+1.66(+1.94%)
Jul 05, 2018
85.90
86.11
85.37
85.91
248,776
+0.47(+0.55%)
Jul 03, 2018
85.44
85.44
85.44
0
-0.09(-0.10%)
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
.