Journal Communications Inc $8.36

down 0.00


22/4/2014 06:40 PM  |  NYSE : JRN  
Industries : Media / Broadcasting - Tv
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRN historical data

Date Open High Low Close Volume
4/22/20148.378.448.328.3672,845
4/21/20148.308.388.188.3652,539
4/17/20148.248.418.228.3063,386
4/16/20148.328.328.188.2467,518
4/15/20148.338.478.048.24211,996
4/14/20148.468.498.258.33170,371
4/11/20148.288.448.238.37146,755
4/10/20148.558.678.318.38124,358
4/9/20148.458.608.458.5899,159
4/8/20148.238.468.168.42160,484
4/7/20148.488.548.158.23131,244
4/4/20148.858.858.508.53135,066
4/3/20149.069.078.788.78137,496
4/2/20148.849.128.849.08139,764
4/1/20148.869.048.828.85146,116
3/31/20148.658.928.658.86159,690
3/28/20148.518.708.498.62120,404
3/27/20148.678.678.528.53172,998
3/26/20148.978.978.658.66155,425
3/25/20148.848.978.828.91124,828
3/24/20148.938.978.638.80161,629
3/21/20148.979.258.908.93400,324
3/20/20148.778.978.728.8986,917
3/19/20148.898.968.778.78154,416
3/18/20148.628.928.628.92116,034
3/17/20148.908.938.618.62160,950
3/14/20148.688.938.658.88116,920
3/13/20148.918.958.618.73172,596
3/12/20149.119.118.878.92130,888
3/11/20149.439.469.139.19189,048
3/10/20149.529.529.389.38260,416
3/7/20149.539.569.499.52570,337
3/6/20149.519.649.459.47220,925
3/5/20149.509.599.449.52236,189
3/4/20149.8310.009.439.50407,280
3/3/20149.209.279.019.26122,993
2/28/20149.189.369.149.17194,612
2/27/20149.129.259.059.14114,504
2/26/20149.199.229.099.18183,668
2/25/20149.239.259.089.14200,915
2/24/20149.209.309.179.20138,013
2/21/20149.119.268.979.16115,366
2/20/20148.839.128.839.0889,573
2/19/20149.009.068.768.79100,847
2/18/20148.879.198.879.01187,420
2/14/20148.828.908.598.8783,807
2/13/20148.588.858.588.8196,706
2/12/20148.878.918.598.63297,343
2/11/20148.818.918.708.88275,284
2/10/20148.688.808.628.78165,968
2/7/20148.788.828.598.66167,866
2/6/20148.478.808.458.70179,590
2/5/20148.418.498.348.42121,173
2/4/20148.558.688.388.41227,990
2/3/20148.508.898.208.53460,851
1/31/20147.998.077.907.97612,517
1/30/20148.198.228.078.09513,691
1/29/20148.338.378.118.14154,448
1/28/20148.338.438.258.41190,747
1/27/20148.318.438.188.34150,616
1/24/20148.408.408.218.29256,124
1/23/20148.618.618.418.48245,313
1/22/20148.618.688.588.64155,327
1/21/20148.788.848.468.58235,341
1/17/20148.828.948.748.74132,161
1/16/20148.948.968.848.84142,324
1/15/20149.269.398.988.99166,637
1/14/20148.899.298.889.27124,063
1/13/20148.959.148.788.85160,994
1/10/20149.339.368.889.00245,481
1/9/20149.279.389.259.30152,784
1/8/20149.319.349.119.23228,984
1/7/20149.319.549.269.29159,195
1/6/20149.279.369.219.25186,090
1/3/20149.349.449.219.22223,955
1/2/20149.309.359.209.34139,453
12/31/20139.399.529.259.31184,110
12/30/20139.119.419.079.35139,909
12/27/20139.409.489.089.14235,826
12/26/20139.479.529.379.40178,214
12/24/20139.509.599.469.4889,803
12/23/20139.379.689.309.56261,518
12/20/20139.369.429.289.32357,983
12/19/20139.519.589.329.35108,951
12/18/20139.279.559.179.55155,124
12/17/20139.299.379.109.2997,722
12/16/20139.039.289.029.26100,145
12/13/20139.009.138.929.01111,077
12/12/20138.839.068.808.97151,813
12/11/20139.059.058.788.81158,151
12/10/20139.279.368.999.01125,765
12/9/20139.509.559.299.3089,378
12/6/20139.349.549.159.49117,584
12/5/20139.439.489.029.26188,548
12/4/20139.219.659.189.46271,476
12/3/20139.029.309.029.21122,112
12/2/20139.669.669.029.07194,204
11/29/20139.269.779.179.66102,229
11/27/20139.259.259.179.25124,916
11/26/20139.199.259.189.21118,852
Trading Center