$11.88 -0.01 (%) Journal Communications Inc - NYSE

Feb. 27, 2015 | 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
2/27/201511.8511.9511.8511.88164,306
2/26/201511.9112.0111.8511.89223,995
2/25/201511.8412.0511.7911.96275,826
2/24/201511.6411.8911.6311.85221,185
2/23/201511.4511.7111.4411.64308,052
2/20/201511.1711.5011.0811.40132,658
2/19/201511.1911.2211.0111.1683,285
2/18/201510.8211.2410.8011.2067,514
2/17/201510.8111.0710.8110.88132,859
2/13/201510.6210.9210.6210.8364,348
2/12/201510.7010.7610.5810.5972,472
2/11/201510.6710.7210.5810.6357,917
2/10/201510.5410.7110.3110.6666,666
2/9/201510.3510.6810.2810.4475,464
2/6/201510.2910.6410.2910.4271,097
2/5/201510.6210.7010.2410.3278,090
2/4/201510.4410.7810.4410.6372,684
2/3/201510.3310.6610.3310.50127,389
2/2/201510.0910.2910.0110.2693,880
1/30/201510.4710.5910.0310.05134,772
1/29/201510.4710.6310.3110.5974,362
1/28/201510.7110.9110.3710.43108,259
1/27/201510.6810.7510.5110.6665,479
1/26/201510.7910.8710.6410.77111,757
1/23/201510.7210.8710.5510.7862,581
1/22/201510.4010.6810.3510.68110,429
1/21/201510.2910.3910.1710.2767,885
1/20/201510.4510.4510.1810.3574,073
1/16/201510.1710.5010.1710.4891,551
1/15/201510.5110.5510.0010.23129,326
1/14/201510.5910.6610.2810.53185,080
1/13/201510.7011.1010.5410.7492,500
1/12/201510.6010.6710.4410.5873,074
1/9/201510.8010.9610.6110.6360,400
1/8/201510.8510.9110.7210.8270,442
1/7/201510.4010.7510.3910.73125,782
1/6/201510.7910.8110.2710.30156,686
1/5/201510.7711.0510.7110.7967,661
1/2/201511.4611.4710.7710.85117,686
12/31/201411.7411.9211.4311.43141,236
12/30/201411.8211.9011.4911.74166,437
12/29/201411.7011.9411.6611.88162,359
12/26/201411.6111.7311.5811.6954,595
12/24/201411.4311.6711.3711.5557,914
12/23/201411.5811.5811.3411.42162,765
12/22/201411.2111.6011.2111.45278,204
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center