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

Daily Journal Cp (NQ: DJCO )

346.80 -0.20 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2016 241.80 241.80 241.80 0 +0.70(+0.29%)
Dec 29, 2016 242.00 244.00 241.00 241.10 5,206 +0.10(+0.04%)
Dec 28, 2016 243.04 243.04 239.00 241.00 2,631 +1.00(+0.42%)
Dec 27, 2016 243.00 243.00 237.44 240.00 2,860 -1.00(-0.41%)
Dec 23, 2016 241.00 241.00 241.00 0 -1.33(-0.55%)
Dec 22, 2016 245.01 246.04 237.00 242.33 9,433 -3.67(-1.49%)
Dec 21, 2016 254.98 254.98 244.21 246.00 3,921 -9.60(-3.76%)
Dec 20, 2016 257.99 260.00 255.60 255.60 5,331 -4.52(-1.74%)
Dec 19, 2016 265.00 267.01 256.01 260.12 10,869 -7.88(-2.94%)
Dec 16, 2016 268.89 273.00 263.00 268.00 12,594 +3.19(+1.20%)
Dec 15, 2016 271.09 278.98 264.81 264.81 13,571 -11.60(-4.20%)
Dec 14, 2016 280.00 280.00 273.00 276.41 5,261 +0.21(+0.08%)
Dec 13, 2016 267.69 282.48 267.69 276.20 5,384 +6.30(+2.33%)
Dec 12, 2016 266.00 270.00 266.00 269.90 2,342 -0.39(-0.14%)
Dec 09, 2016 265.00 276.99 264.79 270.29 3,810 +5.29(+2.00%)
Dec 08, 2016 266.00 267.50 264.90 265.00 2,661 +0.00(+0.00%)
Dec 07, 2016 265.68 276.27 260.91 265.00 17,448 +2.20(+0.84%)
Dec 06, 2016 250.99 264.79 250.98 262.80 5,161 +3.90(+1.51%)
Dec 05, 2016 257.52 258.98 250.00 258.90 10,705 +5.60(+2.21%)
Dec 02, 2016 254.00 258.99 250.03 253.30 2,519 +5.21(+2.10%)
Dec 01, 2016 246.95 248.09 244.90 248.09 2,426 +6.36(+2.63%)
Nov 30, 2016 236.26 241.73 230.98 241.73 10,003 -1.47(-0.60%)
Nov 29, 2016 242.71 243.20 236.57 243.20 2,928 -0.80(-0.33%)
Nov 28, 2016 247.97 247.97 242.03 244.00 2,709 +4.00(+1.67%)
Nov 25, 2016 240.00 240.00 240.00 240.00 344 -5.42(-2.21%)
Nov 23, 2016 245.42 245.42 245.42 0 +10.31(+4.39%)
Nov 22, 2016 235.00 240.00 235.00 235.11 2,374 +2.65(+1.14%)
Nov 21, 2016 230.51 233.99 229.83 232.46 1,594 +2.66(+1.16%)
Nov 18, 2016 235.01 236.29 227.40 229.80 2,884 +5.21(+2.32%)
Nov 17, 2016 224.36 226.85 221.80 224.59 2,042 +0.23(+0.10%)
Nov 16, 2016 224.36 224.36 224.36 224.36 715 -1.07(-0.47%)
Nov 15, 2016 233.66 233.66 223.37 225.43 17,612 -8.66(-3.70%)
Nov 14, 2016 230.00 234.09 230.00 234.09 4,543 +3.11(+1.35%)
Nov 11, 2016 228.99 237.00 226.00 230.98 11,648 +1.98(+0.86%)
Nov 10, 2016 214.00 231.75 210.50 229.00 11,128 +13.05(+6.04%)
Nov 09, 2016 211.65 215.95 211.65 215.95 2,243 +4.10(+1.94%)
Nov 08, 2016 211.85 211.85 211.85 211.85 1,138 -2.15(-1.00%)
Nov 07, 2016 210.80 214.96 207.00 214.00 1,972 +4.85(+2.32%)
Nov 04, 2016 207.11 213.30 207.11 209.15 970 +2.75(+1.33%)
Nov 03, 2016 207.00 207.00 206.40 206.40 517 -3.62(-1.72%)
Nov 02, 2016 203.76 219.99 200.01 210.02 8,122 -1.32(-0.62%)
Nov 01, 2016 211.34 211.34 211.34 211.34 263 +0.14(+0.07%)
Oct 31, 2016 211.20 211.20 211.20 211.20 877 -0.80(-0.38%)
Oct 28, 2016 219.63 219.99 210.99 212.00 1,329 +1.04(+0.49%)
Oct 27, 2016 212.17 212.17 210.96 210.96 649 +1.25(+0.60%)
Oct 26, 2016 209.50 209.71 209.50 209.71 723 +0.10(+0.05%)
Oct 25, 2016 206.01 209.61 206.01 209.61 2,072 +7.78(+3.86%)
Oct 24, 2016 201.83 201.83 201.83 201.83 726 -7.17(-3.43%)
Oct 21, 2016 210.00 211.26 208.00 209.00 5,626 -1.56(-0.74%)
Oct 20, 2016 206.40 210.56 203.11 210.56 5,034 +3.46(+1.67%)
Oct 19, 2016 209.65 209.65 207.10 207.10 1,144 -6.90(-3.22%)
Oct 18, 2016 212.00 214.00 211.00 214.00 1,410 +1.63(+0.77%)
Oct 17, 2016 212.43 212.65 212.00 212.37 2,453 +0.57(+0.27%)
Oct 14, 2016 207.80 211.80 207.80 211.80 3,926 +2.70(+1.29%)
Oct 13, 2016 214.00 214.00 209.10 209.10 561 -3.88(-1.82%)
Oct 12, 2016 210.63 212.98 210.63 212.98 374 +2.77(+1.32%)
Oct 11, 2016 210.21 210.21 210.21 210.21 374 -3.69(-1.73%)
Oct 10, 2016 213.90 213.90 213.90 213.90 659 +1.75(+0.82%)
Oct 07, 2016 206.83 212.15 206.83 212.15 868 -2.85(-1.33%)
Oct 06, 2016 215.90 215.97 215.00 215.00 519 -1.16(-0.54%)
Oct 05, 2016 216.69 217.22 214.00 216.16 6,279 -2.26(-1.03%)
Oct 04, 2016 219.76 219.99 217.53 218.42 1,908 -0.70(-0.32%)
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.