JCOM - j2 Global, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201985.7787.6685.7286.6386.63357,000
May 17, 20190.455 Dividend
May 16, 201984.5187.2683.8486.7786.32594,600
May 15, 201984.1285.2083.5984.3183.871,410,200
May 14, 201985.2885.6984.5584.8484.40420,400
May 13, 201987.5087.8384.7884.8984.44563,900
May 10, 201990.4890.9488.5688.9988.52838,300
May 09, 201988.2190.9986.7690.6090.12560,400
May 08, 201986.0989.0485.1588.8088.331,386,400
May 07, 201986.3186.8984.7885.5285.07273,500
May 06, 201986.3087.6986.0687.1186.65237,400
May 03, 201986.5887.6986.3887.2986.83373,100
May 02, 201986.4587.0785.3286.0585.60228,400
May 01, 201987.7687.7686.3586.4385.98233,300
Apr 30, 201987.7888.1786.7187.6287.16309,700
Apr 29, 201988.0988.7887.7287.8587.39268,400
Apr 26, 201987.6988.6987.2387.7487.28389,600
Apr 25, 201989.0889.0886.8087.5887.12633,000
Apr 24, 201989.5890.2888.5289.0788.60327,400
Apr 23, 201989.0089.8588.5589.1788.70261,400
Apr 22, 201988.6889.1288.2988.8388.36160,100
Apr 18, 201988.5789.1388.2088.4087.94218,000
Apr 17, 201989.1089.1087.8988.8988.42218,600
Apr 16, 201989.3089.4688.4088.7788.30166,200
Apr 15, 201989.3889.9088.4089.0288.55137,300
Apr 12, 201989.5889.5888.6989.1988.72169,200
Apr 11, 201988.4289.4687.8389.3588.88312,900
Apr 10, 201987.7188.3887.4188.2187.75249,300
Apr 09, 201988.0088.2087.1687.5587.09320,900
Apr 08, 201988.6888.6887.6288.3087.84196,000
Apr 05, 201988.1389.0187.7788.8488.37250,600
Apr 04, 201988.1888.2887.2187.8287.36282,900
Apr 03, 201988.0788.7587.4287.9587.49280,000
Apr 02, 201987.2387.8086.6587.4987.03280,200
Apr 01, 201987.1187.3186.4787.0386.57283,900
Mar 29, 201986.6887.1685.6586.6086.15491,700
Mar 28, 201985.5386.2584.7385.9885.53186,100
Mar 27, 201985.8886.0984.0985.2884.83422,100
Mar 26, 201985.0786.0884.5885.7385.28301,300
Mar 25, 201984.5285.1484.0384.6284.18387,500
Mar 22, 201986.4186.9384.6184.6584.21229,400
Mar 21, 201985.4487.0085.4486.6686.21212,200
Mar 20, 201986.2386.7385.3085.7485.29307,300
Mar 19, 201986.1086.8185.4286.2985.84258,400
Mar 18, 201985.5486.0484.7585.8585.40656,100
Mar 15, 201985.0885.6284.7185.2884.83630,100
Mar 14, 201984.8285.5384.0685.0884.63373,100
Mar 13, 201984.7985.2883.7384.5884.14302,400
Mar 12, 201984.1984.8983.6984.4684.02307,800
Mar 11, 201984.6084.8483.8984.3583.91350,200
Mar 08, 201983.2184.3981.7884.2683.82218,000
Mar 07, 201984.6384.9783.4783.7383.29175,500
Mar 06, 201985.1185.1784.1484.6284.18313,400
Mar 05, 201985.4085.6584.6985.0084.55199,900
Mar 04, 201985.6586.0184.3285.4084.95261,700
Mar 01, 201985.5785.7184.8185.4685.01282,900
Feb 28, 201985.7486.0884.9385.0184.56227,500
Feb 27, 201985.1086.0984.3185.8185.36249,000
Feb 26, 201985.8186.2684.9285.0184.56308,200
Feb 25, 201986.8286.9685.4885.7185.26304,100
Feb 22, 201985.4486.5484.9186.5286.07494,800
Feb 22, 20190.445 Dividend
Feb 21, 201985.3285.9484.3085.6784.78335,900
Feb 20, 201984.4785.6783.8885.3084.41492,300
Feb 19, 201983.9884.7783.9584.4683.58399,400
Feb 15, 201983.6084.4483.0484.4383.55562,400
Feb 14, 201981.5683.7881.3383.6082.73655,400
Feb 13, 201978.0183.4078.0081.8881.031,543,600
Feb 12, 201974.3175.8674.0675.1974.41932,900
Feb 11, 201975.0975.5473.5873.9073.13576,500
Feb 08, 201975.4776.3074.3974.9974.21408,400
Feb 07, 201976.0676.5375.1475.7174.92245,100
Feb 06, 201977.2177.7476.0876.5275.72573,800
Feb 05, 201976.6877.2476.3377.0676.26300,800
Feb 04, 201975.8976.5575.1676.3775.57300,300
Feb 01, 201975.3575.7174.5875.5274.73262,200
Jan 31, 201973.7375.2873.6075.1674.38287,800
Jan 30, 201973.7173.9472.7773.5672.79336,600
Jan 29, 201974.6474.6472.6973.2572.49242,900
Jan 28, 201973.6174.7173.3374.6173.83279,800
Jan 25, 201974.4174.9773.5873.9773.20235,500
Jan 24, 201973.1774.1372.6973.8273.05238,300
Jan 23, 201973.2973.9972.2572.6871.92235,200
Jan 22, 201973.4573.7971.1572.7471.98299,300
Jan 18, 201972.7574.6971.7573.8273.05387,300
Jan 17, 201972.5573.1371.1972.7371.97239,500
Jan 16, 201971.8773.1271.1572.7872.02262,000
Jan 15, 201971.2171.9467.7071.6470.89260,800
Jan 14, 201971.6772.1070.7171.1170.37220,000
Jan 11, 201971.7972.3369.7972.2271.47291,300
Jan 10, 201971.2472.0970.9472.0671.31240,100
Jan 09, 201970.9271.8068.4671.4670.72258,500
Jan 08, 201970.9871.3269.8270.7570.01218,600
Jan 07, 201969.7470.9269.4170.4269.69377,500
Jan 04, 201967.8769.9867.3169.7569.02327,600
Jan 03, 201968.2868.2866.8866.9666.26270,500
Jan 02, 201968.5069.7367.4368.8868.16382,800
Dec 31, 201868.9369.7567.6169.3868.66347,100
Dec 28, 201868.9970.6768.2968.7668.04321,500
Dec 27, 201867.4169.1066.9569.1068.38243,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...