JCOM

j2 Global, Inc. Historical Stock Prices

$53.11
*  
0.31
0.59%
Get JCOM Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading JCOM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  52.68  53.45  52.68  53.11 276,087
08/26/2014 53.23 53.47 52.56 52.8 285,519
08/25/2014 53.27 53.27 52.6 53.1 185,349
08/22/2014 53.56 53.63 53.08 53.16 129,480
08/21/2014 53.19 53.766 52.41 53.52 460,792
08/20/2014 53.28 53.28 52.58 53.13 200,670
08/19/2014 53.66 53.68 53.33 53.45 243,283
08/18/2014 53.77 53.82 53.14 53.52 291,025
08/15/2014 53.58 53.58 52.95 53.41 517,033
08/14/2014 53.04 53.4199 52.77 53.24 579,575
08/13/2014 52.45 53.5 52.37 53.44 435,715
08/12/2014 52.33 52.75 51.62 52.51 503,810
08/11/2014 51.73 52.9 51.4 52.53 363,622
08/08/2014 50.74 51.79 50.74 51.39 326,780
08/07/2014 50.58 51.07 50.23 50.85 356,189
08/06/2014 48.9 51.56 48.06 50.608 855,724
08/05/2014 49.5 50.34 48.78 50.18 521,649
08/04/2014 49.41 49.97 48.5 49.69 346,018
08/01/2014 48.94 49.13 47.855 49.09 283,432
07/31/2014 49.21 49.98 48.81 48.92 326,777
07/30/2014 49.28 49.88 49.028 49.76 193,780
07/29/2014 49.12 49.592 48.65 48.88 224,583
07/28/2014 49.24 49.6899 48.78 49.15 202,751
07/25/2014 48.91 49.59 48.7 49.31 303,516
07/24/2014 49.48 50.22 49.11 49.4 186,006
07/23/2014 49.69 49.95 49.31 49.5 220,583
07/22/2014 49.09 49.76 48.91 49.58 237,996
07/21/2014 48.4 48.85 48.19 48.76 176,096
07/18/2014 47.43 48.81 47.29 48.49 491,613
07/17/2014 48.56 48.98 47.41 47.5 321,703
07/16/2014 49.44 49.92 48.22 48.74 206,439
07/15/2014 49.52 49.77 48.96 49.07 213,532
07/14/2014 50.18 50.18 49.32 49.52 196,579
07/11/2014 50.02 50.02 49.02 49.55 251,110
07/10/2014 49.18 50.16 48.7552 50.04 353,810
07/09/2014 50.75 50.93 49.87 50.23 286,908
07/08/2014 51.03 51.21 49.7 50.55 402,874
07/07/2014 51.15 51.54 50.5001 51.25 337,564
07/03/2014 51.52 51.56 50.65 51.2 210,073
07/02/2014 52.01 52.32 51.01 51.22 495,592
07/01/2014 51.13 52.21 50.88 52.03 343,544
06/30/2014 51.02 51.71 50.54 50.86 369,336
06/27/2014 50.01 51.35 49.84 51.14 467,486
06/26/2014 49.9 50.32 49.17 50.3 273,780
06/25/2014 49.16 49.85 49.09 49.76 258,398
06/24/2014 50 50.3195 49.3 49.3 386,175
06/23/2014 50.09 50.27 49.66 50.18 368,267
06/20/2014 50.2 50.32 49.79 50.08 721,937
06/19/2014 50.42 50.42 49.81 50.12 718,856
06/18/2014 49.96 50.18 49.09 50.08 546,303
06/17/2014 49.44 50.06 49.2501 49.85 506,387
06/16/2014 49.13 49.7 48.55 49.55 624,014
06/13/2014 49.65 49.66 47.97 49.23 921,577
06/12/2014 47.39 49.5 46.74 49.46 2,067,081
06/11/2014 48.5 48.5 47.13 47.84 1,663,074
06/10/2014 48.44 48.96 48.135 48.72 158,424
06/09/2014 48.29 48.94 48.02 48.58 172,542
06/06/2014 48.73 48.79 48.14 48.43 278,689
06/05/2014 47.25 48.94 46.73 48.75 373,403
06/04/2014 46.6 47.19 46 47.08 231,497
06/03/2014 47.09 47.22 46.42 46.53 250,087
06/02/2014 47.33 47.5 46.795 47.34 224,133
05/30/2014 47.49 47.54 46.91 47.36 270,230
05/29/2014 47.69 47.75 46.79 47.35 235,104
05/28/2014 48.08 48.08 47.14 47.52 375,925
05/27/2014 48.59 48.69 47.95 48.08 272,453
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?