Journal Communications Inc $8.71

down -0.05


23/7/2014 04:02 PM  |  NYSE : JRN  
Industries : Media / Broadcasting - Tv
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JRN historical data

Date Open High Low Close Volume
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
5/9/20147.888.197.888.17120,129
5/8/20148.078.097.887.93128,797
5/7/20148.008.097.908.06188,286
5/6/20148.058.087.928.00162,996
5/5/20147.948.177.908.09151,020
5/2/20148.008.167.938.00118,556
5/1/20147.998.017.797.97287,096
4/30/20148.168.167.858.02267,862
4/29/20148.158.448.138.15240,572
4/28/20148.088.147.938.00209,504
4/25/20148.098.147.988.03148,844
4/24/20148.208.258.128.14121,470
4/23/20148.338.388.188.18204,391
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
Trading Center