$11.21 +0.05 (%) Journal Communications Inc - NYSE

Dec. 19, 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
12/19/201411.1611.3210.9311.21232,536
12/18/201411.1511.2911.0211.16129,698
12/17/201410.6811.0510.6111.01147,772
12/16/201410.3710.7310.3310.63167,026
12/15/201410.4710.5410.3410.39105,575
12/12/201410.5010.5210.1610.40219,893
12/11/201410.7910.9110.6710.68118,069
12/10/201410.6710.9410.6710.77114,233
12/9/201410.3810.8010.3810.7499,520
12/8/201410.4310.5710.3610.52140,088
12/5/201410.3310.5910.3310.4692,861
12/4/201410.2510.4210.1310.35139,540
12/3/201410.0810.4610.0110.30249,655
12/2/20149.9210.159.8810.10119,917
12/1/20149.9410.129.909.94109,190
11/28/201410.1110.149.909.9376,500
11/26/201410.1210.129.8510.03130,345
11/25/201410.0710.199.9710.0952,331
11/24/20149.8510.089.8510.07141,551
11/21/20149.979.979.739.8171,201
11/20/20149.719.949.649.8162,614
11/19/20149.949.979.769.7797,315
11/18/20149.7610.099.769.92155,837
11/17/20149.709.799.669.74107,339
11/14/20149.759.839.689.6943,347
11/13/20149.649.879.649.72119,108
11/12/20149.269.719.269.66101,911
11/11/20149.359.389.269.3292,577
11/10/20149.139.389.059.37162,510
11/7/20149.169.218.919.13135,116
11/6/20148.939.198.849.19121,497
11/5/20149.119.228.678.90258,595
11/4/20149.499.529.039.07170,927
11/3/20149.799.799.509.54145,891
10/31/201410.0310.039.459.81246,095
10/30/20149.469.789.449.75218,167
10/29/20149.489.609.399.58169,500
10/28/20148.989.468.989.46109,010
10/27/20148.898.988.778.9645,441
10/24/20149.009.038.798.9478,125
10/23/20148.739.128.738.96240,842
10/22/20149.029.028.658.6699,924
10/21/20148.789.028.788.9955,421
10/20/20148.658.828.658.76103,387
10/17/20148.778.838.498.59154,679
10/16/20147.958.787.958.66263,232
10/15/20147.868.157.828.04554,098
10/14/20148.008.137.927.98256,296
10/13/20147.858.077.837.88157,073
10/10/20147.898.137.897.89147,555
10/9/20148.468.517.998.01189,274
10/8/20148.388.558.258.52164,227
10/7/20148.598.638.388.40456,857
10/6/20148.758.808.608.66270,923
10/3/20148.678.828.668.74126,737
10/2/20148.398.628.398.56111,581
10/1/20148.408.558.318.37166,024
9/30/20148.959.008.428.43180,437
9/29/20148.959.078.919.0192,104
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center