JCOM: Historical Prices for j2 Global Communications Inc

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	20.96	20.96	20.48	20.58	145,400	20.58
24-Nov-09	21.12	21.12	20.68	20.87	146,400	20.87
23-Nov-09	20.76	21.08	20.63	21.05	157,400	21.05
20-Nov-09	20.41	20.58	20.28	20.40	152,700	20.40
19-Nov-09	20.70	20.77	20.39	20.48	418,200	20.48
18-Nov-09	20.87	20.92	20.63	20.80	285,400	20.80
17-Nov-09	21.06	21.16	20.91	20.93	312,100	20.93
16-Nov-09	20.83	21.31	20.74	21.25	360,700	21.25
13-Nov-09	21.13	21.13	20.30	20.77	908,800	20.77
12-Nov-09	21.50	21.69	20.96	21.00	313,600	21.00
11-Nov-09	21.46	21.93	21.27	21.60	475,900	21.60
10-Nov-09	21.91	21.91	21.05	21.22	453,000	21.22
9-Nov-09	21.94	22.11	21.80	22.10	233,100	22.10
6-Nov-09	21.42	21.90	21.39	21.82	175,100	21.82
5-Nov-09	20.56	21.72	20.56	21.66	389,400	21.66
4-Nov-09	20.86	21.14	20.63	20.71	452,800	20.71
3-Nov-09	20.12	20.85	20.10	20.82	385,700	20.82
2-Nov-09	20.47	20.48	19.76	20.20	406,400	20.20
30-Oct-09	20.54	20.68	19.90	20.45	422,900	20.45
29-Oct-09	20.36	20.62	20.10	20.60	222,200	20.60
28-Oct-09	20.94	21.00	20.19	20.23	291,700	20.23
27-Oct-09	20.92	21.13	20.54	20.87	308,200	20.87
26-Oct-09	21.63	22.01	20.83	20.92	390,900	20.92
23-Oct-09	21.95	22.07	21.43	21.65	200,000	21.65
22-Oct-09	21.81	22.01	21.60	21.90	146,900	21.90
21-Oct-09	21.81	22.47	21.79	21.92	374,400	21.92
20-Oct-09	22.34	22.34	21.47	21.91	341,900	21.91
19-Oct-09	22.22	22.39	21.79	22.29	201,400	22.29
16-Oct-09	22.05	22.37	22.04	22.08	317,900	22.08
15-Oct-09	21.65	22.14	21.58	22.14	318,900	22.14
14-Oct-09	22.00	22.12	21.51	21.63	312,100	21.63
13-Oct-09	21.60	21.98	21.43	21.81	229,100	21.81
12-Oct-09	22.02	22.20	21.55	21.69	221,100	21.69
9-Oct-09	22.09	22.22	21.89	22.02	269,500	22.02
8-Oct-09	22.17	22.35	21.97	22.03	344,900	22.03
7-Oct-09	22.17	22.28	21.93	21.95	187,800	21.95
6-Oct-09	21.97	22.28	21.81	22.19	246,100	22.19
5-Oct-09	21.86	22.00	21.50	21.91	188,800	21.91
2-Oct-09	22.03	22.29	21.67	21.76	139,700	21.76
1-Oct-09	22.95	23.14	22.29	22.29	209,100	22.29
30-Sep-09	23.01	23.40	22.48	23.01	220,100	23.01
29-Sep-09	23.10	23.32	23.00	23.07	136,600	23.07
28-Sep-09	23.02	23.36	22.80	23.15	173,700	23.15
25-Sep-09	22.82	23.16	22.78	22.84	181,500	22.84
24-Sep-09	23.13	23.27	22.70	22.83	201,800	22.83
23-Sep-09	23.07	23.38	22.85	23.11	235,100	23.11
22-Sep-09	23.10	23.17	22.82	23.00	163,600	23.00
21-Sep-09	22.76	23.25	22.60	23.06	198,400	23.06
18-Sep-09	22.99	23.01	22.84	22.90	352,600	22.90
17-Sep-09	22.80	22.99	22.61	22.99	284,300	22.99
16-Sep-09	22.71	22.86	22.61	22.83	286,000	22.83
15-Sep-09	22.50	22.72	22.27	22.71	170,400	22.71
14-Sep-09	22.37	22.69	21.99	22.57	226,100	22.57
11-Sep-09	22.44	22.52	22.17	22.43	170,400	22.43
10-Sep-09	22.41	22.50	22.04	22.48	273,200	22.48
9-Sep-09	21.85	22.45	21.85	22.36	252,900	22.36
8-Sep-09	21.51	21.89	21.34	21.84	225,800	21.84
4-Sep-09	21.00	21.25	20.80	21.23	286,600	21.23
3-Sep-09	20.38	21.07	20.35	21.04	394,000	21.04
2-Sep-09	21.17	21.17	20.26	20.35	600,300	20.35
1-Sep-09	21.35	21.96	20.93	21.36	347,500	21.36
31-Aug-09	22.04	22.07	21.20	21.37	338,000	21.37
28-Aug-09	22.52	22.55	22.10	22.14	188,400	22.14
27-Aug-09	22.24	22.68	22.00	22.44	116,100	22.44
26-Aug-09	22.82	22.99	22.43	22.48	180,400	22.48
25-Aug-09	22.77	23.08	22.37	22.91	134,500	22.91
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions