JCOM

j2 Global, Inc. Historical Stock Prices

$49.69
*  
3.35
 negative 
7.23%
Get JCOM Alerts
*Delayed - data as of Apr. 16, 2014 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  47.50  50.25  47.48  49.69 751,025
04/16/2014 47.5 50.25 47.48 49.69 751,125
04/15/2014 46.09 46.74 45.291 46.34 262,804
04/14/2014 45.97 46.63 45.59 46.03 305,402
04/11/2014 46.46 47.16 45.58 45.7 345,007
04/10/2014 49 49.01 46.86 46.98 303,788
04/09/2014 48.93 49.489 48.42 49.05 278,297
04/08/2014 47.62 49.08 47.62 48.89 251,381
04/07/2014 49.22 49.48 47.35 47.66 322,720
04/04/2014 49.17 49.84 48.892 49.35 477,443
04/03/2014 49.61 49.9 48.52 48.82 336,596
04/02/2014 50.19 50.32 49.1901 49.71 319,872
04/01/2014 50.03 50.69 49.58 50.12 410,440
03/31/2014 49.43 50.222 48.86 50.05 264,085
03/28/2014 49.04 50.74 48.7601 49.17 464,256
03/27/2014 48.3 49.23 48.0601 49.06 293,621
03/26/2014 49.08 49.27 48.01 48.31 389,288
03/25/2014 48.61 49.49 48.4 48.72 328,859
03/24/2014 48.35 48.66 47.488 48.35 466,877
03/21/2014 49.06 49.06 48.11 48.35 490,792
03/20/2014 49.05 49.53 48.5 48.71 205,196
03/19/2014 50.36 50.36 48.5 49.09 240,607
03/18/2014 48.97 50.4 48.55 50.36 278,991
03/17/2014 49.02 49.39 48.6 48.98 205,475
03/14/2014 47.97 48.78 47.73 48.55 214,844
03/13/2014 49.65 50.02 47.94 48.02 270,197
03/12/2014 49.5 49.91 48.46 49.35 249,630
03/11/2014 50.9 51.16 49.6748 49.75 218,326
03/10/2014 51.63 51.94 50.78 50.89 249,222
03/07/2014 51.6 51.69 50.89 51.67 222,870
03/06/2014 51.5 51.6 51.03 51.46 287,107
03/05/2014 51.47 51.83 51.05 51.51 290,294
03/04/2014 52.18 52.53 51.44 51.65 459,390
03/03/2014 51 51.45 50.33 51.44 321,519
02/28/2014 51.64 52.18 51.17 51.4 372,334
02/27/2014 50.67 51.6 50.35 51.51 308,285
02/26/2014 50.81 51.39 50.45 50.69 327,365
02/25/2014 49.19 50.61 48.92 50.31 565,180
02/24/2014 49.18 49.56 48.83 49.25 242,149
02/21/2014 49.93 50 48.73 48.95 348,864
02/20/2014 49.19 50.19 49.14 49.62 650,052
02/19/2014 49.67 50.52 49.09 49.24 591,956
02/18/2014 49.45 50.6175 49.254 49.99 877,077
02/14/2014 51.12 51.99 48.23 49.06 2,054,927
02/13/2014 45.44 47.19 45.0501 46.84 402,660
02/12/2014 46.45 46.88 45.38 45.97 231,111
02/11/2014 45.72 46.76 45.45 46.5 382,333
02/10/2014 45.74 46 45.15 45.61 222,571
02/07/2014 45.49 46 44.86 45.92 219,714
02/06/2014 43.2 45.37 43.2 45.25 386,433
02/05/2014 43.61 44.04 42.52 43.04 312,206
02/04/2014 44.14 44.34 41.0901 43.86 323,984
02/03/2014 45.13 45.97 43.44 44.03 474,578
01/31/2014 45.33 46.606 45.25 45.35 266,510
01/30/2014 46.1 46.54 45.62 46.24 267,583
01/29/2014 46.27 46.55 45.33 45.6 263,043
01/28/2014 46.5 46.86 46.46 46.8 304,877
01/27/2014 47.07 47.77 46.321 46.55 347,188
01/24/2014 47.56 48.13 46.85 47.03 267,358
01/23/2014 47.91 48.14 47.22 48 231,360
01/22/2014 48.16 48.344 47.6 48.21 156,286
01/21/2014 49.3 49.3 47.37 48.06 198,632
01/17/2014 48.55 49.08 48.24 48.83 229,059
01/16/2014 47.44 49.31 47.44 48.76 300,474
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 your brokers before you trade


Want to trade FX?