JCOM - j2 Global, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201990.8491.4490.4391.2891.28378,500
Sep 17, 201990.9891.6090.6791.1991.19356,300
Sep 16, 201990.6991.6190.4991.3391.33305,100
Sep 13, 201991.4091.6990.8491.3291.32349,200
Sep 12, 201990.7491.7990.1391.1991.19285,300
Sep 11, 201989.4990.7988.6690.6990.69421,500
Sep 10, 201988.5889.2287.8389.2189.21405,200
Sep 09, 201988.1389.1386.8589.0689.06337,700
Sep 06, 201987.5788.6487.0987.8487.84422,200
Sep 05, 201985.9088.2285.7387.4287.42335,300
Sep 04, 201984.7685.2684.6485.1385.13251,100
Sep 03, 201983.8884.4683.4383.9483.94258,900
Aug 30, 201984.3184.6383.5184.6084.60190,700
Aug 29, 201982.8684.4382.4783.9483.94315,900
Aug 28, 201982.1982.8381.5882.4782.47419,900
Aug 27, 201982.9483.0681.4782.3682.36339,000
Aug 26, 201983.0883.0881.7982.5082.50262,500
Aug 23, 201983.7184.2582.1682.4282.42397,100
Aug 22, 201983.4284.2182.5583.9483.94207,600
Aug 21, 201983.3083.8082.8883.3483.34328,100
Aug 20, 201982.9483.5182.4782.7482.74247,100
Aug 19, 201983.5283.7983.1283.3483.34241,500
Aug 16, 201981.6482.7181.3282.6482.64231,900
Aug 15, 201980.7081.3480.3781.0981.09426,500
Aug 14, 201981.2081.5380.3380.7080.70487,300
Aug 13, 201980.9282.6580.3182.5282.52327,000
Aug 12, 201980.4581.6780.1780.9480.94354,200
Aug 09, 201981.7181.7880.4281.0481.04251,800
Aug 08, 201980.1082.3180.1082.1382.13553,000
Aug 07, 201981.2284.4079.3379.7279.72843,900
Aug 06, 201981.7582.7880.7281.9681.96831,600
Aug 05, 201982.9883.0680.3981.1781.17765,800
Aug 02, 201986.7286.7284.6584.7284.72277,300
Aug 01, 201989.2790.2386.6586.9586.95291,100
Jul 31, 201989.8990.7388.5689.0989.09292,100
Jul 30, 201989.3889.9189.0389.8589.85222,400
Jul 29, 201991.5391.7288.9790.1790.17285,500
Jul 26, 201990.5292.0090.1791.5691.56206,400
Jul 25, 201991.2391.2390.2390.3590.35160,800
Jul 24, 201989.4091.1589.4091.0391.03222,800
Jul 23, 201989.4389.7988.0089.3889.38245,100
Jul 22, 201989.3789.5488.7189.0489.04213,700
Jul 19, 201989.9590.8189.0189.0189.01277,700
Jul 18, 201988.7489.9988.1089.8989.89292,200
Jul 17, 201988.3889.2787.7588.6388.63331,400
Jul 16, 201988.8789.2487.9788.2488.24196,300
Jul 15, 201989.5389.6988.2189.1189.11200,700
Jul 12, 201989.2989.4088.4189.3489.34208,800
Jul 11, 201989.6389.8188.0688.7488.74253,500
Jul 10, 201989.9890.5989.2489.5189.51180,900
Jul 09, 201988.0389.6488.0389.3889.38253,800
Jul 08, 201988.9489.5587.9888.3488.34149,400
Jul 05, 201989.4389.9388.0989.4389.43176,600
Jul 03, 201989.0390.0088.4389.9289.92261,700
Jul 02, 201989.5089.7888.0488.5888.58347,300
Jul 01, 201989.8890.3289.1289.7289.72320,300
Jun 28, 201987.4789.0787.2388.8988.89540,300
Jun 27, 201985.8887.2585.8387.1487.14323,600
Jun 26, 201985.8786.7185.2685.7985.79594,700
Jun 25, 201987.6388.0785.4485.6385.63269,700
Jun 24, 201988.7988.9487.3587.5087.50428,200
Jun 21, 201987.5288.8286.7488.3388.331,073,700
Jun 20, 201988.0089.1687.1387.8987.89341,500
Jun 19, 201987.2588.0586.0087.9687.96558,600
Jun 18, 201986.4287.7886.4286.9286.92272,100
Jun 17, 201986.5586.5585.3485.8085.80327,000
Jun 14, 201986.5386.8385.9886.6186.61192,400
Jun 13, 201986.8487.0385.8186.6586.65182,000
Jun 12, 201986.3886.4085.2086.3386.33189,500
Jun 11, 201987.4487.7885.6486.7186.71375,800
Jun 10, 201986.0687.1486.0486.7486.74405,700
Jun 07, 201984.8485.7783.5185.5785.57279,700
Jun 06, 201984.2084.5283.2684.3484.34235,200
Jun 05, 201985.2885.2883.4384.3884.38216,400
Jun 04, 201983.5384.7482.7684.7184.71475,300
Jun 03, 201984.4284.6881.8982.5782.57703,500
May 31, 201984.0485.3483.7784.2984.29540,100
May 30, 201984.0385.1083.2485.0485.04638,500
May 29, 201983.8284.7183.1183.5583.55391,200
May 28, 201984.0585.3683.8583.8683.86353,000
May 24, 201985.2185.2183.4083.7083.70387,000
May 23, 201986.1886.3784.2584.7384.73357,700
May 22, 201986.8187.2786.5986.8886.88224,500
May 21, 201986.9987.7086.5587.2387.23247,800
May 20, 201985.9587.4985.7386.5186.51285,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...