Historical Prices for J2 Global Communications (JCOM)

Symbol:

Historical Data for j2 Global Communications Inc (JCOM)

After Hours: $ 17.30

-0.01 (-0.06%)

Volume: 100

4:00 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	16.75	17.59	15.83	17.31	660,527	0.09	0.52%
10/9/08	18.75	18.93	17.01	17.22	686,477	-1.26	-6.82%
10/8/08	18.55	19.41	17.75	18.48	533,885	-0.37	-1.96%
10/7/08	20.23	20.39	18.82	18.85	381,940	-1.14	-5.70%
10/6/08	19.82	20.18	18.63	19.99	710,588	-0.26	-1.28%
10/3/08	22.07	22.07	20.25	20.25	427,153	-1.56	-7.15%
10/2/08	22.85	23.35	21.69	21.81	371,087	-1.15	-5.01%
10/1/08	23.00	23.17	22.53	22.96	367,034	-0.39	-1.67%
9/30/08	22.92	23.49	22.19	23.35	497,141	0.80	3.55%
9/29/08	23.16	23.36	21.90	22.55	398,889	-0.96	-4.08%
9/26/08	22.95	23.71	22.89	23.51	256,778	0.31	1.34%
9/25/08	23.53	24.04	23.11	23.20	313,224	-0.15	-0.64%
9/24/08	23.63	24.10	23.17	23.35	241,637	-0.15	-0.64%
9/23/08	24.61	25.15	23.45	23.50	362,440	-1.14	-4.63%
9/22/08	26.85	26.85	24.46	24.64	632,244	-2.18	-8.13%
9/19/08	25.43	26.99	25.43	26.82	1,178,690	2.60	10.73%
9/18/08	22.92	24.30	21.92	24.22	722,331	1.92	8.61%
9/17/08	23.73	24.05	22.30	22.30	520,359	-1.65	-6.89%
9/16/08	23.05	24.06	22.80	23.95	375,019	0.71	3.06%
9/15/08	23.55	24.51	23.00	23.24	374,372	-0.86	-3.57%
9/12/08	24.07	24.58	23.75	24.10	256,444	-0.13	-0.54%
9/11/08	23.97	24.55	23.54	24.23	324,443	-0.17	-0.70%
9/10/08	24.43	24.89	24.03	24.40	327,636	0.32	1.33%
9/9/08	24.88	25.78	24.07	24.08	356,295	-0.77	-3.10%
9/8/08	25.18	25.91	24.39	24.85	277,881	0.13	0.53%
9/5/08	24.61	24.93	24.37	24.72	219,785	-0.04	-0.16%
9/4/08	25.70	25.79	24.72	24.76	370,998	-1.18	-4.55%
9/3/08	25.62	26.00	25.50	25.94	618,628	0.30	1.17%
9/2/08	25.14	25.67	24.88	25.64	660,192	0.97	3.93%
8/29/08	25.425	25.67	24.67	24.67	270,861	-0.81	-3.18%
8/28/08	24.84	25.66	24.77	25.48	265,903	0.69	2.78%
8/27/08	24.32	25.15	24.26	24.79	365,041	0.51	2.10%
8/26/08	24.45	24.78	24.03	24.28	224,190	-0.24	-0.98%
8/25/08	24.79	24.81	24.15	24.52	212,445	-0.37	-1.49%
8/22/08	25.20	25.20	24.41	24.89	472,072	-0.08	-0.32%
8/21/08	25.67	26.09	24.94	24.97	334,124	-0.91	-3.52%
8/20/08	26.47	26.79	25.60	25.88	204,033	-0.37	-1.41%
8/19/08	26.67	26.67	26.03	26.25	219,791	-0.50	-1.87%
8/18/08	27.03	27.25	26.40	26.75	187,174	-0.17	-0.63%
8/15/08	27.18	27.18	26.60	26.92	343,417	-0.05	-0.19%
8/14/08	26.64	27.12	26.64	26.97	159,418	0.11	0.41%
8/13/08	26.62	27.15	26.42	26.86	323,040	0.20	0.75%
8/12/08	26.73	27.07	25.88	26.66	552,279	-0.08	-0.30%
8/11/08	26.03	27.35	25.85	26.74	697,261	0.72	2.77%
8/8/08	25.05	26.47	24.60	26.02	490,193	0.97	3.87%
8/7/08	24.46	25.05	24.22	25.05	344,769	0.44	1.79%
8/6/08	23.63	24.79	23.03	24.61	565,875	0.47	1.95%
8/5/08	23.58	24.18	23.326	24.14	498,175	0.84	3.61%
8/4/08	23.54	23.54	22.75	23.30	390,197	-0.30	-1.27%
8/1/08	24.06	24.23	23.36	23.60	385,552	-0.37	-1.54%
7/31/08	24.09	24.50	23.80	23.97	339,866	-0.46	-1.88%
7/30/08	24.93	25.03	23.93	24.43	405,494	-0.38	-1.53%
7/29/08	23.98	25.14	23.83	24.81	317,653	0.86	3.59%
7/28/08	24.58	24.58	23.62	23.95	255,227	-0.65	-2.64%
7/25/08	24.42	24.91	24.16	24.60	339,281	0.46	1.91%
7/24/08	24.34	24.78	23.92	24.14	337,340	-0.09	-0.37%
7/23/08	24.07	24.68	23.81	24.23	581,756	0.09	0.37%
7/22/08	23.02	24.20	22.92	24.14	921,564	1.08	4.68%
7/21/08	22.98	23.11	22.63	23.06	344,059	0.21	0.92%
7/18/08	22.72	22.979	22.36	22.85	294,991	0.01	0.04%
7/17/08	22.70	22.99	22.18	22.84	277,279	0.18	0.79%
7/16/08	21.90	23.10	21.60	22.66	550,209	0.93	4.28%
7/15/08	21.05	22.21	20.64	21.73	438,799	0.43	2.02%
7/14/08	21.59	22.27	21.22	21.30	381,346	-0.40	-1.84%