Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daily Journal Cp (NQ: DJCO )

390.90 +4.80 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 188.50 188.50 188.50 188.50 870 -3.50(-1.82%)
Jan 29, 2015 192.00 192.00 192.00 192.00 445 +3.40(+1.80%)
Jan 28, 2015 188.59 189.88 188.59 188.60 924 +0.10(+0.05%)
Jan 27, 2015 188.50 188.50 188.50 188.50 457 -6.05(-3.11%)
Jan 23, 2015 190.05 194.55 194.55 194.55 135 +7.55(+4.04%)
Jan 22, 2015 187.00 187.00 187.00 187.00 840 -3.11(-1.64%)
Jan 21, 2015 190.11 190.11 190.11 190.11 520 -5.10(-2.61%)
Jan 20, 2015 214.99 214.99 195.21 195.21 635 -5.48(-2.73%)
Jan 16, 2015 203.17 203.17 200.00 200.69 1,544 -2.85(-1.40%)
Jan 15, 2015 203.54 203.54 203.54 203.54 376 -6.46(-3.08%)
Jan 14, 2015 210.00 210.00 210.00 210.00 512 -6.61(-3.05%)
Jan 13, 2015 218.02 218.02 216.61 216.61 798 -2.08(-0.95%)
Jan 12, 2015 218.00 218.69 218.00 218.69 1,016 +6.49(+3.06%)
Jan 09, 2015 212.20 212.20 212.20 212.20 590 -23.58(-10.00%)
Jan 08, 2015 230.00 235.78 225.00 235.78 1,482 -1.21(-0.51%)
Jan 07, 2015 239.00 239.00 232.52 236.99 1,445 +7.01(+3.05%)
Jan 06, 2015 229.98 229.98 229.98 229.98 840 -0.20(-0.09%)
Jan 05, 2015 230.18 230.18 230.18 230.18 2,138 -9.82(-4.09%)
Jan 02, 2015 253.25 253.25 232.00 240.00 8,179 -23.01(-8.75%)
Dec 31, 2014 234.99 263.01 263.01 263.01 7,800 +42.90(+19.49%)
Dec 30, 2014 219.00 220.11 219.00 220.11 1,098 +17.43(+8.60%)
Dec 29, 2014 202.68 202.68 202.68 202.68 433 -5.32(-2.56%)
Dec 24, 2014 208.00 208.00 208.00 208.00 131 +4.49(+2.21%)
Dec 23, 2014 203.00 205.00 203.00 203.51 2,122 -3.49(-1.69%)
Dec 22, 2014 195.01 207.00 195.01 207.00 1,068 +5.75(+2.86%)
Dec 19, 2014 193.50 204.60 193.50 201.25 4,872 -2.44(-1.20%)
Dec 18, 2014 210.00 210.00 199.51 203.69 905 -8.20(-3.87%)
Dec 17, 2014 211.89 211.89 211.89 211.89 852 +9.90(+4.90%)
Dec 16, 2014 201.99 201.99 201.99 201.99 680 +6.98(+3.58%)
Dec 15, 2014 195.01 195.01 195.01 195.01 954 -5.99(-2.98%)
Dec 12, 2014 199.98 202.00 199.98 201.00 1,389 -17.91(-8.18%)
Dec 09, 2014 215.00 218.91 218.91 218.91 677 +3.90(+1.81%)
Dec 08, 2014 215.02 215.69 215.01 215.01 2,154 -1.96(-0.90%)
Dec 05, 2014 216.97 216.97 216.97 216.97 452 -3.15(-1.43%)
Dec 03, 2014 215.33 220.12 220.12 220.12 62 +0.39(+0.18%)
Dec 02, 2014 219.73 219.73 219.73 219.73 574 +2.53(+1.16%)
Dec 01, 2014 217.20 217.20 217.20 217.20 724 -4.09(-1.85%)
Nov 28, 2014 221.29 221.29 221.29 221.29 502 -0.20(-0.09%)
Nov 26, 2014 221.49 221.49 221.49 221.49 200 -0.01(-0.00%)
Nov 25, 2014 221.50 221.50 221.50 221.50 299 +1.50(+0.68%)
Nov 24, 2014 215.99 220.00 215.99 220.00 685 +4.00(+1.85%)
Nov 21, 2014 225.00 225.00 215.50 216.00 1,293 -5.99(-2.70%)
Nov 18, 2014 224.91 221.99 221.99 221.99 355 +3.03(+1.38%)
Nov 17, 2014 218.96 218.96 218.96 218.96 454 +2.69(+1.24%)
Nov 14, 2014 216.27 216.27 216.27 216.27 577 -3.82(-1.74%)
Nov 13, 2014 220.00 222.00 219.64 220.09 1,790 -2.40(-1.08%)
Nov 12, 2014 215.00 223.00 215.00 222.49 1,540 +7.49(+3.48%)
Nov 11, 2014 202.00 217.94 202.00 215.00 2,712 +15.00(+7.50%)
Nov 10, 2014 200.00 200.00 200.00 200.00 361 +2.00(+1.01%)
Nov 07, 2014 190.01 198.00 190.01 198.00 1,118 +2.00(+1.02%)
Nov 06, 2014 189.41 196.00 189.41 196.00 971 +12.00(+6.52%)
Nov 05, 2014 184.00 184.00 184.00 184.00 648 -3.99(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.