JCOM

j2 Global, Inc. Historical Stock Prices

$49.21
*  
0.49
0.99%
Get JCOM Alerts
*Delayed - data as of Oct. 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-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  49.69  50.75  49.14  49.21 149,647
10/22/2014 49.69 50.75 49.14 49.21 149,847
10/21/2014 49.61 50.64 49.21 49.7 394,192
10/20/2014 48.37 49.56 48.365 49.25 269,383
10/17/2014 49.83 50.25 48.48 48.72 382,075
10/16/2014 48.81 49.82 48.455 49.13 495,973
10/15/2014 49.51 50.56 49.08 49.57 570,334
10/14/2014 50.03 51.16 49.58 50.11 550,340
10/13/2014 49.15 50.139 48.6725 49.24 185,903
10/10/2014 49.44 50.28 48.95 48.97 207,515
10/09/2014 50.76 50.99 49.74 49.76 331,776
10/08/2014 48.98 50.84 48.92 50.82 253,840
10/07/2014 50.21 50.5 49.04 49.04 298,935
10/06/2014 50.97 51.29 50.45 50.59 221,984
10/03/2014 50.77 51.15 49.915 50.72 185,970
10/02/2014 49.53 50.272 49.04 50.18 317,891
10/01/2014 49.36 49.9 48.88 49.44 427,626
09/30/2014 49.99 50.1 49.29 49.36 384,027
09/29/2014 49.52 50.14 49.0205 49.9 299,318
09/26/2014 49.91 50.26 49.642 49.97 166,947
09/25/2014 51.09 51.09 49.82 49.83 192,947
09/24/2014 51.11 51.32 50.68 51.15 149,493
09/23/2014 50.75 51.3 50.68 50.89 224,585
09/22/2014 51.21 51.39 50.61 51.1 180,158
09/19/2014 51.57 51.9 50.85 51.45 400,169
09/18/2014 50.99 51.54 50.975 51.39 221,362
09/17/2014 51.06 51.41 50.43 50.66 205,425
09/16/2014 50.42 51.23 50.04 50.94 233,652
09/15/2014 51.26 51.26 50.13 50.44 169,288
09/12/2014 51.7 51.866 51.08 51.26 153,974
09/11/2014 51.08 51.72 51.08 51.55 339,825
09/10/2014 51.47 51.84 51 51.29 281,930
09/09/2014 52.32 52.44 51.39 51.4 158,066
09/08/2014 51.33 52.36 51.33 52.3 211,372
09/05/2014 51.5 52.01 50.9601 51.42 360,381
09/04/2014 53.78 53.78 51.51 51.72 337,558
09/03/2014 53.96 53.96 52.29 52.34 242,526
09/02/2014 53.65 53.94 53.2 53.76 207,981
08/29/2014 53.02 53.53 52.56 53.45 165,866
08/28/2014 53.05 53.44 52.45 52.75 165,486
08/27/2014 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
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?