JCOM

j2 Global, Inc. Historical Stock Prices

$66.91
*  
0.76
1.12%
Get JCOM Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading JCOM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    JCOM After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  67.54  67.95  66.87  66.91 146,968
05/21/2015 67.32 67.71 66.98 67.67 263,371
05/20/2015 67.5 67.5 66.82 67.3 165,896
05/19/2015 67.72 67.99 67.18 67.45 216,215
05/18/2015 67.17 67.85 66.91 67.85 320,795
05/15/2015 67.24 67.76 66.7 67.21 202,609
05/14/2015 67.35 67.65 66.58 67.46 265,088
05/13/2015 67.27 67.4099 66.13 66.9 201,345
05/12/2015 67.29 67.3 65.53 66.98 231,536
05/11/2015 66.81 68.29 66.675 67.4 328,577
05/08/2015 67 67 64 66.63 586,301
05/07/2015 67.2 68.958 66.7 66.75 444,286
05/06/2015 67.62 67.76 66.74 67.35 259,789
05/05/2015 68.36 69.07 66.76 67.22 285,578
05/04/2015 69.69 69.84 68.46 68.75 267,288
05/01/2015 69.37 69.955 68.53 69.44 332,070
04/30/2015 69.49 69.85 68.66 69.37 396,734
04/29/2015 69.77 70.66 69.32 69.78 265,387
04/28/2015 70.03 70.65 69.56 70.3 160,888
04/27/2015 71.15 71.49 69.96 70.13 242,799
04/24/2015 71.39 71.88 70.7257 71.05 225,128
04/23/2015 70.38 71.3498 70.01 71.02 189,879
04/22/2015 71.29 71.29 70.41 70.72 211,357
04/21/2015 70.21 71.29 69.865 71.1 280,527
04/20/2015 68.03 69.8 67.91 69.75 294,762
04/17/2015 68.07 68.1999 66.91 67.42 256,868
04/16/2015 68.34 69.53 67.655 68.88 291,822
04/15/2015 68.73 68.73 67.62 68.36 192,760
04/14/2015 68.09 68.59 67.3403 68.45 218,071
04/13/2015 68.44 69.22 67.83 68.01 170,995
04/10/2015 67.41 68.3 66.63 68.24 188,785
04/09/2015 67.55 67.89 66.52 67.14 208,139
04/08/2015 67.05 68.03 67.05 67.66 226,829
04/07/2015 68.06 68.5 67.09 67.1 142,649
04/06/2015 66.985 68.53 66.985 67.94 248,955
04/02/2015 66.15 67.39 66 67.2 282,638
04/01/2015 65.73 66.58 65.57 66.45 295,390
03/31/2015 67.8 67.8 65.5 65.68 858,850
03/30/2015 67.69 68.48 67.32 68.4 194,978
03/27/2015 66.99 67.77 66.29 67.47 207,932
03/26/2015 66.58 67.44 66.07 66.9 267,684
03/25/2015 69.9 69.9 66.63 66.65 665,254
03/24/2015 70.01 70.78 69.84 69.95 211,295
03/23/2015 70.07 70.56 69.38 70.23 237,886
03/20/2015 70.17 72.5 69.78 70.07 563,073
03/19/2015 68.98 69.68 68.8 69.64 281,078
03/18/2015 67.49 69.17 67.13 68.97 479,002
03/17/2015 67.7 68 67.12 67.73 284,168
03/16/2015 67.82 68.6799 67.35 68.07 233,403
03/13/2015 67.8 67.9 67.04 67.44 239,553
03/12/2015 67 68.07 66.62 67.75 349,922
03/11/2015 66.74 67.18 66.09 67.03 222,141
03/10/2015 67.46 67.575 66.41 66.69 334,001
03/09/2015 67.86 68.34 67.46 67.88 244,935
03/06/2015 68.25 69.115 67.39 67.55 194,692
03/05/2015 68.78 69.205 67.83 68.78 208,933
03/04/2015 68.18 68.845 67.79 68.58 345,916
03/03/2015 68.5 68.815 67.6 68.35 283,456
03/02/2015 67.46 68.71 67.27 68.64 271,968
02/27/2015 67.73 68.29 67.05 67.25 199,462
02/26/2015 67.24 68.2 66.75 67.91 242,610
02/25/2015 67.46 67.9 66.56 67.41 218,649
02/24/2015 67.09 67.49 66.4 67.38 248,566
02/23/2015 67.12 67.26 66.011 67.17 317,087
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?