Journal Communications Stock Price History, JRN Historical Prices

Add to My Stocks
$14.82 $0.19 (1.3%) JRN stock closing price Mar 31, 2015 (Closing)

The 10 year data of Journal Communications stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Journal Communications P/E ratio data for the stock. The stock price was at a 5 year high of $14.82 on Mar 31, 2015 as seen from Journal Communications stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-03-31 14.6 14.94 14.33 14.82 987,881 16.47 1.75
2015-03-30 14.41 14.77 14.33 14.63 289,319 16.26 1.73
2015-03-27 13.77 14.22 13.77 14.2 339,425 15.78 1.68
2015-03-26 13.82 13.96 13.66 13.76 284,465 15.29 1.62
2015-03-25 13.92 14.2 13.85 13.89 179,083 15.43 1.64
2015-03-24 13.88 13.96 13.77 13.88 116,201 15.42 1.64
2015-03-23 13.9 14.07 13.75 13.86 352,712 15.4 1.64
2015-03-20 13.79 14 13.7 13.96 298,165 15.51 1.65
2015-03-19 13.82 13.91 13.64 13.67 176,954 15.19 1.61
2015-03-18 13.86 13.97 13.73 13.86 347,722 15.4 1.64
2015-03-17 13.56 13.9 13.51 13.85 478,808 15.39 1.64
2015-03-16 13.39 13.73 13.13 13.66 626,073 15.18 1.61
2015-03-13 12.9 13.17 12.78 13.12 370,290 14.58 1.55
2015-03-12 12.6 13.2 12.45 12.85 682,891 15.86 1.57
2015-03-11 12.44 12.5 12.24 12.4 449,389 - -
2015-03-10 12.28 12.46 12.24 12.38 223,728 - -
2015-03-09 12.1 12.41 12.08 12.37 474,500 - -
2015-03-06 12 12.12 11.97 12.1 448,622 - -
2015-03-05 11.92 12 11.86 11.97 194,141 - -
2015-03-04 11.9 12.07 11.84 11.93 199,087 - -
2015-03-03 11.92 12.04 11.88 11.98 184,229 - -
2015-03-02 11.9 12.03 11.88 11.95 209,941 - -
2015-02-27 11.85 11.95 11.85 11.88 164,306 - -
2015-02-26 11.91 12.01 11.85 11.89 223,995 - -
2015-02-25 11.84 12.05 11.79 11.96 275,826 - -
2015-02-24 11.64 11.89 11.63 11.85 221,185 - -
2015-02-23 11.45 11.71 11.44 11.64 308,052 - -
2015-02-20 11.17 11.5 11.08 11.4 132,658 - -
2015-02-19 11.19 11.22 11.01 11.16 83,285 - -
2015-02-18 10.82 11.24 10.8 11.2 67,514 - -
2015-02-17 10.81 11.07 10.81 10.88 132,859 - -
2015-02-16 0 0 0 10.83 0 - -
2015-02-13 10.62 10.92 10.62 10.83 64,348 - -
2015-02-12 10.7 10.76 10.58 10.59 72,472 - -
2015-02-11 10.67 10.72 10.58 10.63 57,917 - -
2015-02-10 10.54 10.71 10.31 10.66 66,666 - -
2015-02-09 10.35 10.68 10.28 10.44 75,464 - -
2015-02-06 10.29 10.64 10.29 10.42 71,097 - -
2015-02-05 10.62 10.7 10.24 10.32 78,090 - -
2015-02-04 10.44 10.78 10.44 10.63 72,684 - -
2015-02-03 10.33 10.66 10.33 10.5 127,389 - -
2015-02-02 10.09 10.29 10.01 10.26 93,880 - -
2015-01-30 10.47 10.59 10.03 10.05 134,772 - -
2015-01-29 10.47 10.63 10.31 10.59 74,362 - -
2015-01-28 10.71 10.91 10.37 10.43 108,259 - -
2015-01-27 10.68 10.75 10.51 10.66 65,479 - -
2015-01-26 10.79 10.87 10.64 10.77 111,757 - -
2015-01-23 10.72 10.87 10.55 10.78 62,581 - -
2015-01-22 10.4 10.68 10.35 10.68 110,429 - -
2015-01-21 10.29 10.39 10.17 10.27 67,885 - -
2015-01-20 10.45 10.45 10.18 10.35 74,073 - -
2015-01-19 0 0 0 10.48 0 - -
2015-01-16 10.17 10.5 10.17 10.48 91,551 - -
2015-01-15 10.51 10.55 10 10.23 129,326 - -
2015-01-14 10.59 10.66 10.28 10.53 185,080 - -
2015-01-13 10.7 11.1 10.54 10.74 92,500 - -
2015-01-12 10.6 10.67 10.44 10.58 73,074 - -
2015-01-09 10.8 10.96 10.61 10.63 60,400 - -
2015-01-08 10.85 10.91 10.72 10.82 70,442 - -
2015-01-07 10.4 10.75 10.39 10.73 125,782 - -
2015-01-06 10.79 10.81 10.27 10.3 156,686 - -
2015-01-05 10.77 11.05 10.71 10.79 67,661 - -
2015-01-02 11.46 11.47 10.77 10.85 117,686 - -
2015-01-01 0 0 0 11.43 0 - -
2014-12-31 11.74 11.92 11.43 11.43 141,236 - -
2014-12-30 11.82 11.9 11.49 11.74 166,437 - -
2014-12-29 11.7 11.94 11.66 11.88 162,359 - -
2014-12-26 11.61 11.73 11.58 11.69 54,595 - -
2014-12-25 0 0 0 11.55 0 - -
2014-12-24 11.43 11.67 11.37 11.55 57,914 - -
2014-12-23 11.58 11.58 11.34 11.42 162,765 - -
2014-12-22 11.21 11.6 11.21 11.45 278,204 - -
2014-12-19 11.16 11.32 10.93 11.21 232,536 - -
2014-12-18 11.15 11.29 11.02 11.16 129,698 - -
2014-12-17 10.68 11.05 10.61 11.01 147,772 - -
2014-12-16 10.37 10.73 10.33 10.63 167,026 - -
2014-12-15 10.47 10.54 10.34 10.39 105,575 - -
2014-12-12 10.5 10.52 10.16 10.4 219,893 - -
2014-12-11 10.79 10.91 10.67 10.68 118,069 - -
2014-12-10 10.67 10.94 10.67 10.77 114,233 - -
2014-12-09 10.38 10.8 10.38 10.74 99,520 - -
2014-12-08 10.43 10.57 10.36 10.52 140,088 - -
2014-12-05 10.33 10.59 10.33 10.46 92,861 - -
2014-12-04 10.25 10.42 10.13 10.35 139,540 - -
2014-12-03 10.08 10.46 10.01 10.3 249,655 - -
2014-12-02 9.92 10.15 9.88 10.1 119,917 - -
2014-12-01 9.94 10.12 9.9 9.94 109,190 - -
2014-11-28 10.11 10.14 9.9 9.93 76,500 - -
2014-11-27 0 0 0 10.03 0 - -
Get more Data

Journal Communications Stock History Chart

View JRN PE ratio, PS ratio stocks charts and compare with peers.
JRN Chart
Note: Compare Journal Communications stock price history with the index and industry peers.

Journal Communications Stock Price History: Past 5 years

Max Stock Price14.82Mar 31,2015
Min Stock Price7.15Sep 06,2013
Avg Stock Price9.3

Journal Communications Historical PE ratio: Past 5 years

Max PE Ratio18.31Mar 05,2014
Min PE Ratio10.37Oct 13,2014
Avg PE Ratio13.59

Journal Communications Historical PS ratio: Past 5 years

Max PS Ratio1.75Mar 31,2015
Min PS Ratio0.86Aug 30,2013
Avg PS Ratio1.14

JRN Industry Peers

Company Price Change (%)
Gannet (GCI)9.790.01 (0.1%)
New Media Investment (NEWM)15.650.11 (0.71%)
Tronc (TRNC)16.280.14 (0.87%)
Lee Enterprises (LEE)2.750.05 (1.79%)
Mcclatchy (MNI)8.50.25 (2.86%)
Cbs Corp (CBS)56.280.43 (0.77%)
Mcclatchy (MNI)8.50.25 (2.86%)

We provide Journal Communications share price history along with PE ratio and PS ratio for doing Journal Communications fundamental analysis. Journal Communications stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. JRN stock saw a high of $14.94, and a low of $14.33 on last trading day. The company's P/S ratio was at a high of 1.75 on Mar 31, 2015 according to our Journal Communications stock history data.