j2 Global (JCOM)

24.56 +0.25  +1.03%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

j2 Global Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 24.50 24.74 24.31 24.56 314025
May 25, 2012 24.25 24.35 24.07 24.31 294688
May 24, 2012 24.00 24.31 23.97 24.28 391835
May 23, 2012 23.80 24.12 23.63 24.05 612514
May 22, 2012 24.21 24.49 23.74 23.87 720229
May 21, 2012 23.65 24.23 23.56 24.20 373486
May 18, 2012 23.71 24.05 23.55 23.62 431505
May 17, 2012 24.17 24.29 23.76 23.77 395855
May 16, 2012 24.61 24.67 24.05 24.09 441758
May 15, 2012 24.41 24.73 24.22 24.46 221350
May 14, 2012 24.58 24.69 24.29 24.45 297009
May 11, 2012 25.05 25.19 24.89 24.94 311116
May 10, 2012 25.18 25.28 25.01 25.09 273204
May 9, 2012 25.15 25.27 25.01 25.07 478097
May 8, 2012 25.57 25.67 25.34 25.38 680239
May 7, 2012 26.17 26.31 25.62 25.75 756783
May 4, 2012 26.29 26.99 25.85 26.26 1264076
May 3, 2012 25.80 25.90 25.41 25.56 903358
May 2, 2012 25.85 25.86 25.45 25.72 724966
May 1, 2012 25.97 26.06 25.67 25.86 769057
April 30, 2012 25.44 26.13 25.28 25.83 984230
April 27, 2012 25.30 25.68 25.26 25.44 804715
April 25, 2012 25.71 25.97 25.36 25.46 372774
April 24, 2012 25.27 25.49 25.25 25.38 295459
April 23, 2012 25.49 25.51 25.11 25.30 357595
April 20, 2012 25.92 25.96 25.70 25.80 433490
April 19, 2012 25.80 25.92 25.38 25.66 247320
April 18, 2012 26.07 26.07 25.65 25.78 473233
April 17, 2012 26.01 26.43 26.01 26.14 284769
April 16, 2012 26.15 26.21 25.86 25.89 259796
April 13, 2012 26.22 26.25 25.91 25.95 228280
April 12, 2012 26.27 26.36 26.12 26.24 472843
April 11, 2012 26.55 26.81 26.17 26.24 841084
April 10, 2012 26.59 26.60 26.29 26.34 472759
April 9, 2012 26.68 26.95 26.32 26.51 347507
April 5, 2012 27.05 27.15 26.80 26.97 833726
April 4, 2012 27.64 27.72 27.00 27.10 640845
April 3, 2012 28.36 28.44 27.70 27.80 381311
April 2, 2012 28.80 28.82 27.95 28.35 658395
March 30, 2012 29.27 29.27 28.63 28.68 336043
March 29, 2012 29.70 29.70 28.70 29.00 462471
March 28, 2012 30.00 30.12 29.70 29.80 319671
March 27, 2012 30.70 30.72 29.98 30.00 572979
March 26, 2012 30.43 30.79 30.24 30.56 461024
March 23, 2012 30.33 30.48 30.00 30.22 252777
March 22, 2012 30.00 30.33 29.69 30.33 162358
March 21, 2012 30.37 30.42 30.04 30.27 164437
March 20, 2012 30.33 30.46 30.04 30.30 188293
March 19, 2012 30.10 30.79 30.00 30.54 272223
March 16, 2012 30.13 30.24 29.95 30.13 336704
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

JCOM News

J2 Global A Solid Operator
May 28, 10:25AM
A Quality Value Play: J2 Global Communications
May 20, 8:57AM Seeking Alpha
@StrubelInvest I like your work but I do think $JCOM is not a good short. D&A is still 4x cap ex. Shorting on non-cash basis is risky.
about 12 days ago by MagicDiligence
Technology Stocks Cheaper Than Facebook + http://stks.co/3t8Z + $LXK $CA $XLS $MOLX $MANT $JCOM $AMAT $INTC $KLAC $AVX $MSFT $TDS $GLW $HPQ
about 12 days ago by DividendYield
Bought $JCOM @ 24.15
about 14 days ago by ku4a
Is j2 Global Good Enough for You?
May 16, 10:23AM Fool
$JCOM New 52 Week Low - Crossed daily lows support.
about 15 days ago by TradeIdeasQuant
$JCOM filed latest Quarterly Report http://stks.co/3hmP
about 23 days ago by MarketBrief
$JCOM $VHC $VAC All winners in a bad week.
about 25 days ago by Lookatthesky
$JCOM going higher. Ex-dividend date is May 16.
about 26 days ago by Lookatthesky
j2 Global Raises Fledgling Dividend Again, Yields 3.4%: http://stks.co/3f6v $JCOM
about 26 days ago by DynamicDividend
Listen to $JCOM Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3f5b
about 26 days ago by earningscast
j2 Global Reports First Quarter 2012 Results
May 03, 4:15PM Business Wire
$JCOM Even more volume today. 24% short float. Every <30 RSI reading was followed by 10-30% upswing
about 29 days ago by Lookatthesky
$JCOM bottoming here. MACD cross, volume surge Friday
about 30 days ago by Lookatthesky
$STX $AXE $CKSW $JCOM $INTC Technology Cakes –Have it all; High Growth and Eat It Too, High Yield http://stks.co/3VkU
about 35 days ago by FASTgraphs
j2 Global to Host Q1 Earnings Conference Call
Apr 16, 7:57AM Business Wire
J2 Global Communications: Have A Nice Day
Apr 10, 10:05AM Seeking Alpha
TrendExhaustionPRO live BUY recommendations: $IRBT $DMND $FSLR $SFLY $KDN $BBY $PMTC $JCOM $BCO $CAVM http://stks.co/3Gj1
about 51 days ago by TrendExhaustion
RT @TrendExhaustion: End-of-Day top TrendExhaustion Buys: $BBY $FSLR $NILE $DMND $PMTC $JCOM $SFLY $APOL $BCO $CAVM http://stks.co/3FL6
about 54 days ago by Ricgold1
End-of-Day top TrendExhaustion Buys: $BBY $FSLR $NILE $DMND $PMTC $JCOM $SFLY $APOL $BCO $CAVM http://stks.co/3FGA
about 54 days ago by TrendExhaustion
TrendExhaustion current top BUYS: $GMCR $IRBT $JCOM $SINA $FSLR top SELLS: $BLL $ECOL $TLEO $KSS $PGC http://stks.co/3DwQ
about 56 days ago by TrendExhaustion
$JCOM filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/36U4
about 64 days ago by MarketBrief
Time becomes money for J2 holder
Feb 22, 2:47AM optionMONSTER
Stocks trading ex-dividend one week from today: http://stks.co/2RH2 / $GE $MHP $AIZ $ATO $JCOM $MLAB $NEBS $TSCO $WWAY
about 104 days ago by DynamicDividend
Listen to $JCOM Q4 2011 earnings call (EPS 0.64 vs est 0.63) - live at 05:00 PM, ondemand after - http://stks.co/2P8T
about 105 days ago by earningscast
j2 Global Raises Fledgling Dividend Again: http://stks.co/2P7U $JCOM
about 105 days ago by DynamicDividend
RT @Benzinga $JCOM Reports Q4 EPS $0.64 vs $0.63 Est; Revenues $85.10M vs $85.83M Est
about 105 days ago by wallstreetbean

Recent Quotes

Symbol Price Chg Chg % Market Cap
JCOM 24.56 +0.25 +1.03% 1.172B
JCI 31.26 +0.72 +2.36% 20.79B
JCDA 1.50 +0.00 +0.00% 6.24M
JBT 14.30 +0.21 +1.49% 407.62M
JBSS 14.68 +0.59 +4.19% 150.90M
JBLU 4.72 -0.03 -0.63% 1.340B
HR 22.13 +0.48 +2.22% 1.687B
HQL 14.30 +0.28 +2.00%
HPY 29.75 +0.28 +0.95% 1.146B
HPT 24.53 +0.37 +1.53% 3.030B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close