JCOM Historical Prices | j2 Global, Inc. Stock

Dow

1.35% Nasdaq

1.12%

j2 Global, Inc. (JCOM)

-NasdaqGS

41.64 0.53(1.26%) 4:00PM EDT|After Hours : 41.64 0.00 (0.00%) 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	42.81	43.14	41.98	42.17	334,900	42.17
Jun 17, 2013	42.70	43.43	42.50	42.83	249,700	42.83
Jun 14, 2013	42.42	42.55	41.89	42.30	233,500	42.30
Jun 13, 2013	41.60	42.62	41.27	42.59	221,300	42.59
Jun 12, 2013	41.94	41.94	41.33	41.48	150,100	41.48
Jun 11, 2013	41.37	41.92	41.07	41.59	212,800	41.59
Jun 10, 2013	41.52	41.81	41.06	41.71	213,500	41.71
Jun 7, 2013	41.58	41.58	40.69	41.34	143,500	41.34
Jun 6, 2013	40.82	41.34	40.60	41.27	410,000	41.27
Jun 5, 2013	40.93	41.09	40.43	40.75	322,900	40.75
Jun 4, 2013	40.96	41.10	40.28	40.97	317,700	40.97
Jun 3, 2013	41.18	41.48	40.11	40.86	390,600	40.86
May 31, 2013	40.37	41.03	40.17	40.89	343,600	40.89
May 30, 2013	40.01	40.50	39.90	40.50	107,700	40.50
May 29, 2013	40.27	40.27	39.29	39.98	285,600	39.98
May 28, 2013	41.00	41.99	40.21	40.39	372,100	40.39
May 24, 2013	40.38	40.59	40.03	40.49	157,000	40.49
May 23, 2013	40.21	40.73	39.77	40.69	269,700	40.69
May 22, 2013	40.57	41.58	40.21	40.43	325,500	40.43
May 21, 2013	41.37	42.00	40.44	40.61	559,700	40.61
May 20, 2013	40.44	41.74	40.32	41.24	315,200	41.24
May 17, 2013	39.68	40.58	39.52	40.45	212,600	40.45
May 16, 2013	40.17	40.21	39.43	39.61	233,800	39.61
May 16, 2013	0.24 Dividend
May 15, 2013	40.23	41.00	40.04	40.52	176,600	40.28
May 14, 2013	40.21	40.71	39.93	40.37	335,900	40.13
May 13, 2013	39.70	40.38	39.45	40.29	275,800	40.05
May 10, 2013	38.94	40.22	38.25	39.63	608,900	39.40
May 9, 2013	44.66	44.66	37.80	38.60	1,241,600	38.37
May 8, 2013	41.72	42.25	41.41	41.70	620,500	41.45
May 7, 2013	41.91	42.07	41.67	41.80	296,300	41.55
May 6, 2013	41.43	41.98	41.12	41.73	280,000	41.48
May 3, 2013	40.60	41.45	40.49	41.31	393,600	41.07
May 2, 2013	39.63	40.34	39.33	40.10	283,800	39.86
May 1, 2013	40.71	41.15	39.23	39.59	547,900	39.36
Apr 30, 2013	40.52	41.19	40.23	40.70	1,484,800	40.46
Apr 29, 2013	40.38	40.70	40.18	40.61	349,800	40.37
Apr 26, 2013	40.11	40.29	39.68	40.17	363,100	39.93
Apr 25, 2013	39.50	40.48	39.31	40.28	301,700	40.04
Apr 24, 2013	39.45	39.57	39.19	39.52	210,300	39.29
Apr 23, 2013	39.00	39.37	38.87	39.36	192,000	39.13
Apr 22, 2013	38.57	38.82	38.15	38.70	171,800	38.47
Apr 19, 2013	38.10	38.72	38.06	38.49	139,000	38.26
Apr 18, 2013	38.52	38.52	37.79	38.06	249,300	37.83
Apr 17, 2013	37.76	38.39	37.58	38.34	303,600	38.11
Apr 16, 2013	37.65	38.14	37.03	38.10	188,600	37.87
Apr 15, 2013	38.31	38.38	37.11	37.50	292,200	37.28
Apr 12, 2013	38.75	38.80	37.78	38.51	215,700	38.28
Apr 11, 2013	38.15	38.91	38.02	38.77	261,300	38.54
Apr 10, 2013	37.57	38.60	37.57	38.30	266,100	38.07
Apr 9, 2013	37.79	37.79	37.26	37.41	157,900	37.19
Apr 8, 2013	37.62	37.96	37.40	37.65	136,000	37.43
Apr 5, 2013	37.33	37.61	36.99	37.55	250,800	37.33
Apr 4, 2013	38.00	38.04	37.44	37.93	120,100	37.71
Apr 3, 2013	38.49	38.59	37.64	37.90	228,800	37.68
Apr 2, 2013	38.52	38.88	38.26	38.46	304,700	38.23
Apr 1, 2013	39.29	39.84	38.04	38.41	445,300	38.18
Mar 28, 2013	39.10	39.36	38.83	39.21	369,200	38.98
Mar 27, 2013	38.45	39.44	38.45	38.96	549,600	38.73
Mar 26, 2013	38.22	38.72	38.05	38.66	341,000	38.43
Mar 25, 2013	37.79	38.22	37.39	38.00	328,900	37.77
Mar 22, 2013	37.67	37.91	37.30	37.59	173,500	37.37
Mar 21, 2013	36.90	38.67	36.90	37.65	362,000	37.43
Mar 20, 2013	36.90	37.10	36.33	37.03	975,800	36.81
Mar 19, 2013	37.26	37.30	36.42	36.57	268,400	36.35
Mar 18, 2013	36.95	37.32	36.74	37.18	143,300	36.96
Mar 15, 2013	37.52	37.52	37.04	37.15	276,100	36.93
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On JCOM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

j2 Global, Inc. (JCOM)