$8.37 -0.06 (%) Journal Communications Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRN historical data

Date Open High Low Close Volume
10/1/20148.408.558.318.37166,024
9/30/20148.959.008.428.43180,016
9/29/20148.959.078.919.0191,904
9/26/20148.919.058.879.0577,961
9/25/20149.329.378.908.91277,601
9/24/20149.169.349.149.34121,806
9/23/20149.769.769.089.13203,931
9/22/201410.1610.299.769.77582,984
9/19/201410.4710.6110.2210.24253,380
9/18/201410.3510.5110.2410.48143,342
9/17/201410.2610.4010.1810.2794,573
9/16/201410.2410.3010.1510.25100,711
9/15/201410.6110.6110.2610.27230,217
9/12/201410.3810.6410.3310.56315,081
9/11/201410.2110.4910.2110.41217,211
9/10/201410.2010.3110.1810.24214,386
9/9/201410.3010.3010.0510.23249,382
9/8/201410.2210.3010.1610.28163,968
9/5/201410.0110.259.9710.19205,347
9/4/20149.8910.179.8410.07201,678
9/3/20149.9410.169.839.87159,762
9/2/20149.9110.049.889.93193,124
8/29/20149.8810.029.789.92239,370
8/28/20149.809.939.709.83186,486
8/27/20149.879.959.739.79118,389
8/26/20149.939.979.799.87500,599
8/25/20149.9810.169.929.93232,647
8/22/20149.9810.149.8910.09108,561
8/21/20149.819.999.749.99267,654
8/20/20149.889.969.819.85244,718
8/19/201410.0010.039.889.97240,751
8/18/20149.8210.139.7910.00281,719
8/15/20149.569.749.529.65301,445
8/14/20149.279.479.199.46325,129
8/13/20149.239.379.209.28367,808
8/12/20149.479.619.119.17705,728
8/11/201410.0210.169.479.47731,691
8/8/201410.6010.639.9810.00853,649
8/7/201410.9211.0410.6710.74514,607
8/6/201410.8611.2010.7410.97484,965
8/5/201410.7810.9410.6310.89365,251
8/4/201410.5910.8310.5610.82570,637
8/1/201410.8810.8810.2810.501,052,359
7/31/201410.5511.3710.1010.882,418,136
7/30/20148.568.808.568.76143,648
7/29/20148.538.668.498.54117,167
7/28/20148.568.668.508.54146,523
7/25/20148.638.738.578.5989,130
7/24/20148.728.858.658.74109,410
7/23/20148.768.778.638.7170,050
7/22/20148.748.808.678.76112,149
7/21/20148.808.808.588.7189,651
7/18/20148.638.868.638.84111,805
7/17/20148.658.728.578.66115,809
7/16/20148.698.758.578.67101,905
7/15/20148.758.778.578.6284,877
7/14/20149.009.038.718.75131,779
7/11/20148.968.968.708.8575,378
7/10/20148.939.098.878.9993,779
7/9/20149.039.169.009.1277,993
7/8/20149.129.148.879.02139,832
7/7/20149.269.389.129.16167,181
7/3/20149.119.329.119.2450,435
7/2/20149.229.249.049.05130,871
7/1/20148.919.428.919.20239,222
6/30/20148.838.978.818.87136,415
6/27/20148.578.858.578.83206,180
6/26/20148.778.778.578.61132,157
6/25/20148.078.778.068.74283,588
6/24/20147.978.187.978.11192,721
6/23/20148.098.107.938.00105,468
6/20/20148.168.167.928.06286,792
6/19/20148.178.268.098.1267,955
6/18/20148.118.208.088.18102,154
6/17/20148.128.298.118.12100,491
6/16/20148.098.168.088.1596,973
6/13/20148.138.188.008.12120,360
6/12/20148.208.258.058.0987,696
6/11/20148.348.348.078.22153,004
6/10/20148.408.408.328.3991,432
6/9/20148.368.508.338.3872,283
6/6/20148.408.498.288.3573,837
6/5/20147.978.397.978.36121,835
6/4/20148.058.157.897.94147,163
6/3/20148.058.137.938.09166,545
6/2/20148.248.248.038.07121,476
5/30/20148.328.368.168.2569,875
5/29/20148.378.378.248.29119,168
5/28/20148.258.398.218.3666,547
5/27/20148.228.378.218.28127,773
5/23/20148.128.208.128.13132,776
5/22/20148.198.208.108.14145,816
5/21/20148.178.288.028.17129,471
5/20/20148.148.187.998.16238,579
5/19/20148.058.218.038.17103,093
5/16/20148.008.057.878.05100,815
5/15/20148.048.108.018.02170,537
5/14/20148.228.238.048.09148,284
5/13/20148.378.378.148.25265,657
5/12/20148.188.398.188.36150,770
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center