Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

j2 Global Communications | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: JCOM-Q
Last: 20.240   Last Trade: Feb 9, 2010
Date Close High Low Volume
Feb 09 20.240 20.460 20.030 211,093
Feb 08 20.180 20.670 20.140 327,715
Feb 05 20.620 20.845 20.400 482,161
Feb 04 20.730 21.060 20.700 428,649
Feb 03 21.100 21.210 20.860 305,501
Feb 02 20.850 20.970 20.560 331,142
Feb 01 20.870 20.950 20.510 377,843
Jan 29 20.540 20.850 20.340 490,075
Jan 28 20.620 21.318 20.610 846,552
Jan 27 21.330 21.410 19.950 879,332
Jan 26 20.170 20.290 19.590 627,004
Jan 25 19.760 20.000 19.650 355,342
Jan 22 19.700 20.210 19.300 1,097,537
Jan 21 18.960 19.190 18.790 781,817
Jan 20 19.040 19.210 18.830 645,779
Jan 19 19.360 19.590 19.270 509,443
Jan 18 19.320 19.320 19.320 0
Jan 15 19.320 19.820 18.840 748,181
Jan 14 19.630 20.010 19.590 281,048
Jan 13 19.770 19.900 19.390 301,209
Jan 12 19.680 20.050 19.610 287,163
Jan 11 20.090 20.289 19.810 223,432
Jan 08 20.100 20.520 19.970 264,686
Jan 07 20.390 20.560 20.330 245,858
Jan 06 20.430 20.725 20.310 312,468
Jan 05 20.630 20.810 20.440 356,681
Jan 04 20.680 20.890 20.480 386,329
Jan 01 20.350 20.350 20.350 0
Dec 31 20.350 20.620 20.350 268,488
Dec 30 20.480 20.550 20.030 305,240
 

Back to top