JCOM

j2 Global, Inc. Historical Stock Prices

$49.58
*  
0.82
1.68%
Get JCOM Alerts
*Delayed - data as of Jul. 22, 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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  49.09  49.76  48.91  49.58 237,696
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
05/23/2014 47.63 48.47 47.45 48.09 280,504
05/22/2014 47.03 47.76 46.97 47.49 416,145
05/21/2014 46.78 47.15 46.4001 46.99 369,886
05/20/2014 47.35 47.95 46.31 46.35 858,673
05/19/2014 46.81 48.185 46.5 47.6 371,644
05/16/2014 46.05 46.84 45.6 46.8 267,186
05/15/2014 46.18 46.4 45.05 46.08 417,256
05/14/2014 48.04 48.04 46.77 46.8 430,550
05/13/2014 48.23 48.59 47.69 47.97 689,687
05/12/2014 47.14 48.51 47.14 48.16 499,812
05/09/2014 45.59 47.59 44.82 46.96 639,888
05/08/2014 44.73 45.29 43.58 43.67 548,621
05/07/2014 44.55 44.98 43.67 44.64 412,880
05/06/2014 45.76 45.894 44.27 44.28 402,715
05/05/2014 45.45 46.04 45.22 45.83 490,194
05/02/2014 46.44 46.97 45.76 45.81 473,336
05/01/2014 46.25 46.97 45.55 46.52 677,405
04/30/2014 46.05 46.6 45.29 46.36 353,405
04/29/2014 46.88 47.19 46.08 46.36 377,865
04/28/2014 47.36 47.91 45.77 46.68 237,189
04/25/2014 48.15 48.15 46.81 47.05 197,861
04/24/2014 49.05 49.3099 48 48.37 211,850
04/23/2014 50.17 50.28 48.78 48.81 195,012
04/22/2014 49.62 50.61 49.42 50.21 222,703
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?