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
2017-12-08 75.01 75.01 73.32 73.42 11,867
2017-12-07 75.25 75.60 74.69 74.91 7,786
2017-12-06 75.23 76.26 74.84 74.84 6,484
2017-12-05 75.51 75.82 75.24 75.35 8,085
2017-12-04 75.92 75.95 75.06 75.58 12,838
2017-12-01 75.14 75.14 72.10 74.51 22,148
2017-11-30 78.16 78.38 75.30 75.30 13,527
2017-11-29 77.43 78.08 77.16 78.04 15,153
2017-11-28 76.26 77.11 76.26 77.11 4,241
2017-11-27 75.89 76.96 75.89 76.66 7,205
2017-11-24 75.62 75.93 75.33 75.93 2,909
2017-11-22 75.81 76.09 75.58 75.65 5,719
2017-11-21 74.39 75.45 74.15 75.45 5,760
2017-11-20 73.48 74.78 73.28 73.72 9,780
2017-11-17 73.54 74.04 73.04 73.84 6,404
2017-11-16 72.70 73.83 72.33 73.35 13,054
2017-11-15 72.23 72.44 71.52 72.16 9,791
2017-11-14 72.89 73.07 72.20 72.34 13,630
2017-11-13 74.05 74.63 73.26 73.26 4,424
2017-11-10 74.74 74.75 74.13 74.56 5,387
2017-11-09 74.84 75.12 74.48 74.68 10,142
2017-11-08 74.79 75.70 74.71 75.49 9,438
2017-11-07 74.04 74.93 73.72 74.54 12,221
2017-11-06 75.26 75.48 73.84 74.06 14,061
2017-11-03 76.62 77.11 74.69 75.68 24,255
2017-11-02 73.31 73.35 71.72 72.32 43,376
2017-11-01 74.45 74.45 73.54 74.17 14,024
2017-10-31 73.39 74.40 73.39 74.315 22,729
2017-10-30 73.53 73.76 73.05 73.35 10,890
2017-10-27 73.21 73.51 72.61 73.42 24,509

» 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.