$8.66 0.00 (%) Journal Communications Inc - NYSE

Oct. 22, 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
10/22/20149.029.028.658.6699,924
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center