Journal Communications, Inc. Historical Stock Prices

JRN 
$10.24
*  
0.24
2.29%
Get JRN Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading JRN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  10.54  10.61  10.22  10.24 253,380
09/19/2014 10.47 10.61 10.22 10.24 253,380
09/18/2014 10.35 10.51 10.24 10.48 143,342
09/17/2014 10.26 10.4 10.18 10.27 94,573
09/16/2014 10.24 10.3 10.15 10.25 100,711
09/15/2014 10.61 10.61 10.26 10.27 230,217
09/12/2014 10.38 10.64 10.33 10.56 315,081
09/11/2014 10.21 10.49 10.21 10.41 217,211
09/10/2014 10.2 10.31 10.18 10.24 214,386
09/09/2014 10.3 10.3 10.05 10.23 249,382
09/08/2014 10.22 10.3 10.163 10.28 163,968
09/05/2014 10.01 10.25 9.9743 10.19 205,347
09/04/2014 9.89 10.17 9.84 10.07 201,678
09/03/2014 9.94 10.16 9.83 9.87 159,762
09/02/2014 9.91 10.04 9.88 9.93 193,124
08/29/2014 9.88 10.02 9.78 9.92 239,370
08/28/2014 9.8 9.93 9.7 9.83 186,486
08/27/2014 9.87 9.95 9.73 9.79 118,389
08/26/2014 9.93 9.97 9.79 9.87 500,599
08/25/2014 9.98 10.16 9.92 9.93 232,647
08/22/2014 9.98 10.14 9.89 10.09 108,561
08/21/2014 9.81 9.99 9.74 9.99 267,654
08/20/2014 9.88 9.96 9.81 9.85 244,718
08/19/2014 10 10.0301 9.88 9.97 240,751
08/18/2014 9.82 10.13 9.79 10 281,719
08/15/2014 9.56 9.74 9.52 9.65 301,445
08/14/2014 9.27 9.47 9.19 9.46 325,129
08/13/2014 9.23 9.37 9.2 9.28 367,808
08/12/2014 9.47 9.61 9.11 9.17 705,728
08/11/2014 10.02 10.1633 9.47 9.47 731,691
08/08/2014 10.6 10.63 9.98 10 853,649
08/07/2014 10.92 11.04 10.67 10.74 514,607
08/06/2014 10.86 11.195 10.74 10.97 484,965
08/05/2014 10.78 10.94 10.63 10.89 365,251
08/04/2014 10.59 10.83 10.56 10.82 570,637
08/01/2014 10.88 10.88 10.28 10.5 1,052,359
07/31/2014 10.55 11.37 10.1 10.88 2,418,136
07/30/2014 8.56 8.8 8.56 8.76 143,648
07/29/2014 8.53 8.66 8.49 8.54 117,167
07/28/2014 8.56 8.66 8.5 8.54 143,846
07/25/2014 8.63 8.73 8.57 8.59 89,130
07/24/2014 8.72 8.85 8.65 8.74 109,410
07/23/2014 8.76 8.77 8.63 8.71 70,050
07/22/2014 8.74 8.8 8.67 8.76 112,149
07/21/2014 8.8 8.8 8.58 8.71 89,651
07/18/2014 8.63 8.86 8.63 8.84 111,805
07/17/2014 8.65 8.72 8.57 8.66 115,809
07/16/2014 8.69 8.75 8.57 8.67 101,905
07/15/2014 8.75 8.77 8.57 8.62 84,877
07/14/2014 9 9.03 8.71 8.75 131,779
07/11/2014 8.96 8.96 8.7 8.85 75,378
07/10/2014 8.93 9.09 8.87 8.99 93,779
07/09/2014 9.03 9.16 9 9.12 77,993
07/08/2014 9.12 9.143 8.87 9.02 139,832
07/07/2014 9.26 9.38 9.12 9.16 167,181
07/03/2014 9.11 9.32 9.11 9.24 50,435
07/02/2014 9.22 9.24 9.04 9.05 130,871
07/01/2014 8.91 9.4203 8.91 9.2 239,222
06/30/2014 8.83 8.97 8.81 8.87 136,415
06/27/2014 8.57 8.85 8.57 8.83 206,180
06/26/2014 8.77 8.77 8.57 8.61 132,157
06/25/2014 8.07 8.77 8.06 8.74 283,588
06/24/2014 7.97 8.18 7.97 8.11 192,721
06/23/2014 8.09 8.1 7.9315 8 105,468
06/20/2014 8.16 8.16 7.92 8.06 286,792
06/19/2014 8.17 8.26 8.09 8.12 67,955
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?