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
2018-10-19 74.80 74.93 73.17 73.49 12,773
2018-10-18 75.02 75.02 73.29 73.86 20,411
2018-10-17 74.34 75.49 74.01 75.41 12,077
2018-10-16 74.08 75.04 74.06 75.04 35,155
2018-10-15 72.37 73.69 72.12 72.96 26,664
2018-10-12 73.32 73.48 72.12 72.65 36,527
2018-10-11 72.83 73.94 72.50 72.64 22,440
2018-10-10 74.89 75.25 73.38 73.38 25,382
2018-10-09 75.92 76.40 75.85 75.85 19,415
2018-10-08 76.96 77.22 75.62 76.15 28,085
2018-10-05 78.20 78.30 76.94 77.45 16,762
2018-10-04 78.22 78.35 77.59 78.00 11,778
2018-10-03 79.62 79.62 79.16 79.22 9,057
2018-10-02 80.79 81.27 79.03 79.50 17,603
2018-10-01 82.61 82.82 81.55 81.55 13,047
2018-09-28 83.42 83.54 82.66 82.66 13,750
2018-09-27 82.87 83.47 82.60 83.47 7,715
2018-09-26 83.18 83.79 82.51 82.51 14,843
2018-09-25 82.26 83.52 82.26 83.11 19,332
2018-09-24 80.98 82.00 80.64 81.94 7,607
2018-09-21 81.73 81.83 81.06 81.42 15,285
2018-09-20 81.50 82.74 81.50 82.52 21,693
2018-09-19 81.61 81.95 80.69 80.99 12,101
2018-09-18 81.11 82.90 81.11 82.44 11,734
2018-09-17 83.41 83.48 81.52 81.75 15,237
2018-09-14 83.16 83.64 82.91 83.12 9,296
2018-09-13 82.32 83.45 82.32 82.65 5,809
2018-09-12 81.94 82.91 81.69 82.91 9,208
2018-09-11 82.35 82.79 81.62 82.12 7,266
2018-09-10 81.50 82.47 81.24 82.47 17,667

» 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.