J2 GLOBAL COMMUNICATIONS Historical Stock Price

Below is the stock price history for J2 Global Communications JCOM. Data is recorded each day for the historical open, high, low, close and volume. The J2 Global Communications stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

J2 Global Communications Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 88.07 88.07 86.77 87.56 10,897
2018-07-18 87.73 87.73 86.95 87.41 8,251
2018-07-17 87.75 88.19 87.61 87.73 8,590
2018-07-16 87.84 88.00 87.23 87.50 6,883
2018-07-13 88.44 88.44 87.69 88.12 6,869
2018-07-12 88.21 89.04 87.96 88.50 16,395
2018-07-11 88.52 88.56 87.80 87.93 9,030
2018-07-10 90.67 90.67 88.55 88.80 7,537
2018-07-09 90.75 90.75 89.56 90.04 6,040
2018-07-06 88.20 89.44 87.85 89.31 6,158
2018-07-05 87.56 87.81 87.32 87.81 5,087
2018-07-03 87.80 87.99 87.19 87.28 3,367
2018-07-02 86.00 87.34 85.94 87.34 16,690
2018-06-29 86.23 86.79 85.79 86.63 13,464
2018-06-28 85.83 86.11 84.66 86.10 18,907
2018-06-27 88.26 88.26 85.47 85.47 29,142
2018-06-26 87.93 88.36 86.98 88.06 14,108
2018-06-25 87.36 87.63 86.88 87.11 12,658
2018-06-22 89.21 89.64 88.16 88.38 9,264
2018-06-21 90.74 90.74 88.61 88.85 13,559
2018-06-20 91.13 91.47 90.45 91.04 9,901
2018-06-19 89.92 90.53 88.81 90.50 17,698
2018-06-18 88.96 90.12 88.96 90.12 14,028
2018-06-15 87.91 88.99 87.69 88.97 9,100
2018-06-14 88.43 88.54 87.71 88.37 6,000
2018-06-13 88.22 88.70 87.48 87.96 15,207
2018-06-12 87.46 88.45 86.92 88.20 12,282
2018-06-11 87.16 87.50 87.05 87.28 13,017
2018-06-08 86.44 87.16 86.27 86.62 9,164
2018-06-07 87.49 87.55 86.03 86.37 11,607

» More J2 Global Communications Stock Price History

To see other companies like J2 Global Communications (JCOM), view our stock market today for news, and other data.