JOURNAL COMMUNICATIONS $6.73

up +0.10


21/5/2013 04:21 PM  |  NYSE : JRN  |  Industries : Information / Newspaper, Periodical, Book, and Directory Publishers
Type:

JRN historical data

Date Open High Low Close Volume
5/21/2013 6.61 6.75 6.57 6.73 746
5/20/2013 6.81 6.81 6.60 6.63 1573
5/17/2013 6.92 6.99 6.84 6.85 1071
5/16/2013 6.91 6.91 6.82 6.88 688
5/15/2013 7.01 7.01 6.91 6.95 3449
5/14/2013 6.84 7.02 6.83 7.01 3095
5/13/2013 6.77 6.85 6.74 6.85 1402
5/10/2013 6.71 6.83 6.69 6.82 1162
5/9/2013 6.64 6.72 6.59 6.68 1758
5/8/2013 6.69 6.70 6.54 6.67 1535
5/7/2013 6.65 6.68 6.46 6.66 1863
5/6/2013 6.91 6.91 6.64 6.65 1620
5/3/2013 6.95 7.15 6.87 6.88 4451
5/2/2013 6.51 7.00 5.62 6.95 5702
5/1/2013 6.76 6.80 6.59 6.64 2738
4/30/2013 6.61 6.81 6.57 6.81 1750
4/29/2013 6.82 6.82 6.59 6.60 1679
4/26/2013 6.85 6.85 6.68 6.81 1912
4/25/2013 6.78 6.86 6.72 6.85 2369
4/24/2013 6.73 6.77 6.58 6.75 1326
4/23/2013 6.58 6.73 6.56 6.73 1814
4/22/2013 6.49 6.60 6.36 6.57 2358
4/19/2013 6.38 6.50 6.30 6.49 1904
4/18/2013 6.42 6.45 6.30 6.34 4340
4/17/2013 6.50 6.54 6.27 6.39 1975
4/16/2013 6.59 6.60 6.47 6.55 2652
4/15/2013 6.79 6.85 6.49 6.54 3550
4/12/2013 6.94 7.04 6.86 6.86 2960
4/11/2013 6.81 7.04 6.73 6.99 6703
4/10/2013 6.56 6.81 6.55 6.79 3390
4/9/2013 6.71 6.75 6.54 6.56 1644
4/8/2013 6.54 6.70 6.49 6.70 1638
4/5/2013 6.39 6.61 6.36 6.49 1916
4/4/2013 6.63 6.65 6.48 6.59 2964
4/3/2013 6.67 6.68 6.58 6.65 3162
4/2/2013 6.71 6.75 6.59 6.66 7097
4/1/2013 6.75 6.84 6.59 6.65 3749
3/28/2013 6.69 6.76 6.61 6.72 2448
3/27/2013 6.63 6.70 6.61 6.65 2858
3/26/2013 6.87 6.88 6.69 6.70 2402
3/25/2013 6.80 6.87 6.76 6.77 2429
3/22/2013 6.68 6.89 6.68 6.69 1676
3/21/2013 6.63 6.82 6.41 6.65 6104
3/20/2013 6.46 6.72 6.46 6.71 3654
3/19/2013 6.41 6.49 6.31 6.45 2108
3/18/2013 6.40 6.45 6.25 6.41 1923
3/15/2013 6.35 6.49 6.34 6.45 5087
3/14/2013 6.33 6.35 6.24 6.34 2438
3/13/2013 6.33 6.37 6.28 6.30 2421
3/12/2013 6.30 6.43 6.27 6.30 5494
3/11/2013 6.28 6.39 6.20 6.33 5133
3/8/2013 6.35 6.47 6.25 6.27 3757
3/7/2013 5.89 6.53 5.58 6.27 14461
3/6/2013 5.69 5.75 5.64 5.75 1789
3/5/2013 5.68 5.73 5.57 5.69 1329
3/4/2013 5.57 5.69 5.50 5.65 1164
3/1/2013 5.40 5.65 5.37 5.60 1077
2/28/2013 5.50 5.53 5.46 5.47 941
2/27/2013 5.36 5.56 5.30 5.50 1064
2/26/2013 5.37 5.46 5.34 5.38 822
2/25/2013 5.61 5.61 5.33 5.36 1188
2/22/2013 5.59 5.60 5.49 5.59 1325
2/21/2013 5.61 5.61 5.50 5.55 576
2/20/2013 5.74 5.74 5.60 5.60 2142
2/19/2013 5.70 5.75 5.70 5.74 1502
2/15/2013 5.60 5.75 5.54 5.69 2108
2/14/2013 5.48 5.60 5.40 5.59 1123
2/13/2013 5.42 5.53 5.32 5.50 1134
2/12/2013 5.44 5.48 5.36 5.43 1806
2/11/2013 5.44 5.45 5.39 5.41 1616
2/8/2013 5.50 5.51 5.42 5.44 1657
2/7/2013 5.53 5.57 5.38 5.48 3711
2/6/2013 5.54 5.60 5.45 5.55 860
2/5/2013 5.47 5.65 5.44 5.60 1302
2/4/2013 5.54 5.56 5.39 5.43 4584
2/1/2013 5.48 5.67 5.47 5.59 2663
1/31/2013 5.30 5.53 5.21 5.48 7094
1/30/2013 5.29 5.37 5.26 5.28 1290
1/29/2013 5.33 5.33 5.25 5.31 1985
1/28/2013 5.22 5.40 5.22 5.36 1089
1/25/2013 5.17 5.21 5.07 5.17 1081
1/24/2013 5.20 5.22 5.10 5.16 1192
1/23/2013 5.05 5.23 5.05 5.20 1820
1/22/2013 5.05 5.08 5.00 5.07 2121
1/18/2013 5.06 5.10 4.99 5.04 1073
1/17/2013 5.10 5.10 5.03 5.07 933
1/16/2013 5.19 5.19 5.03 5.06 922
1/15/2013 5.08 5.24 5.05 5.22 658
1/14/2013 5.14 5.20 5.08 5.10 1238
1/11/2013 5.22 5.23 5.15 5.16 1426
1/10/2013 5.23 5.24 5.17 5.20 696
1/9/2013 5.31 5.31 5.13 5.21 1905
1/8/2013 5.29 5.31 5.27 5.28 1009
1/7/2013 5.56 5.57 5.30 5.31 1152
1/4/2013 5.60 5.67 5.50 5.64 979
1/3/2013 5.66 5.70 5.54 5.56 1073
1/2/2013 5.57 5.70 5.43 5.66 1595
12/31/2012 5.19 5.44 5.17 5.41 821
12/28/2012 5.19 5.24 5.14 5.17 451
12/27/2012 5.27 5.27 5.19 5.24 324
Marketplace
Trading Center