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

Daily Journal Cp (NQ: DJCO )

373.36 -1.14 (-0.30%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 9, 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 (%)
Nov 30, 2009 56.00 56.00 56.00 56.00 800 +1.70(+3.13%)
Nov 25, 2009 54.25 54.30 54.30 54.30 400 +0.18(+0.33%)
Nov 23, 2009 54.12 54.12 54.12 54.12 200 -1.88(-3.36%)
Nov 18, 2009 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Nov 17, 2009 55.50 56.00 55.50 56.00 1,795 +0.00(+0.00%)
Nov 16, 2009 55.00 56.00 55.00 56.00 999 +1.50(+2.75%)
Nov 13, 2009 55.00 55.00 54.50 54.50 720 -0.50(-0.91%)
Nov 12, 2009 56.00 56.00 55.00 55.00 855 +0.00(+0.00%)
Nov 04, 2009 55.00 55.00 55.00 55.00 0 +0.00(+0.00%)
Nov 03, 2009 55.00 55.00 55.00 55.00 100 +1.90(+3.58%)
Oct 30, 2009 53.10 53.10 53.10 53.10 0 -3.30(-5.85%)
Oct 29, 2009 54.99 56.40 53.50 56.40 2,400 +1.65(+3.01%)
Oct 28, 2009 57.00 57.00 54.50 54.75 1,884 -1.25(-2.23%)
Oct 26, 2009 56.00 56.00 56.00 56.00 0 -0.77(-1.36%)
Oct 22, 2009 56.77 56.77 56.77 56.77 0 -0.23(-0.40%)
Oct 21, 2009 56.51 57.00 53.69 57.00 3,068 -1.00(-1.72%)
Oct 20, 2009 58.00 58.00 58.00 58.00 100 +1.49(+2.64%)
Oct 16, 2009 56.00 56.51 56.51 56.51 300 -1.49(-2.57%)
Oct 15, 2009 57.45 58.00 57.45 58.00 3,700 +1.24(+2.18%)
Oct 14, 2009 56.97 56.97 56.73 56.76 1,500 +1.76(+3.20%)
Oct 12, 2009 55.12 55.00 55.00 55.00 1,400 +0.78(+1.44%)
Oct 08, 2009 54.22 54.22 54.22 54.22 0 -1.78(-3.18%)
Oct 07, 2009 55.01 56.00 55.00 56.00 1,300 -2.00(-3.45%)
Oct 06, 2009 56.95 58.01 56.95 58.00 1,515 +2.00(+3.57%)
Oct 02, 2009 56.00 56.00 56.00 56.00 0 -1.50(-2.61%)
Oct 01, 2009 57.50 57.50 57.50 57.50 100 -0.48(-0.83%)
Sep 30, 2009 57.98 57.98 57.98 57.98 100 +4.98(+9.40%)
Sep 29, 2009 53.00 53.03 53.00 53.00 800 +1.00(+1.92%)
Sep 24, 2009 52.00 52.00 52.00 52.00 100 -0.05(-0.10%)
Sep 23, 2009 52.05 52.05 52.05 52.05 160 -2.90(-5.28%)
Sep 22, 2009 54.95 54.95 54.95 54.95 185 +2.95(+5.67%)
Sep 18, 2009 52.11 52.00 52.00 52.00 800 +0.63(+1.23%)
Sep 16, 2009 51.34 51.37 51.37 51.37 500 -1.13(-2.15%)
Sep 15, 2009 52.49 52.50 52.49 52.50 400 -0.48(-0.90%)
Sep 09, 2009 52.00 52.98 52.98 52.98 500 +0.38(+0.71%)
Sep 02, 2009 52.00 52.60 52.60 52.60 700 -2.38(-4.34%)
Aug 27, 2009 54.98 54.98 54.98 54.98 150 -0.02(-0.03%)
Aug 26, 2009 55.04 55.04 55.00 55.00 350 -0.99(-1.77%)
Aug 25, 2009 55.95 55.99 55.95 55.99 200 -1.00(-1.75%)
Aug 21, 2009 56.99 56.99 56.99 56.99 100 +2.74(+5.05%)
Aug 20, 2009 54.25 54.25 54.25 54.25 100 +0.01(+0.02%)
Aug 18, 2009 54.99 54.99 54.00 54.24 3,603 +0.74(+1.38%)
Aug 17, 2009 53.50 53.50 53.50 53.50 100 +0.25(+0.47%)
Aug 14, 2009 55.00 55.00 52.92 53.25 500 -3.00(-5.33%)
Aug 13, 2009 55.75 56.25 54.26 56.25 3,736 +2.35(+4.36%)
Aug 12, 2009 51.94 55.74 51.94 53.90 11,697 +3.40(+6.73%)
Aug 11, 2009 52.00 52.00 48.03 50.50 400 -1.50(-2.88%)
Aug 10, 2009 52.00 52.01 52.00 52.00 1,500 +0.00(+0.00%)
Aug 07, 2009 50.96 52.00 50.95 52.00 2,400 +5.00(+10.64%)
Aug 04, 2009 47.00 47.00 47.00 47.00 1,600 +0.00(+0.00%)
Aug 03, 2009 47.47 47.47 46.97 47.00 1,500 +0.98(+2.13%)
Jul 31, 2009 47.25 47.25 46.02 46.02 1,342 -1.19(-2.52%)
Jul 30, 2009 48.00 48.00 47.00 47.21 5,050 +1.20(+2.61%)
Jul 29, 2009 47.00 48.17 46.01 46.01 1,500 -0.79(-1.69%)
Jul 28, 2009 48.00 52.00 46.20 46.80 2,800 -0.18(-0.37%)
Jul 27, 2009 45.81 46.98 45.81 46.98 200 -0.02(-0.05%)
Jul 22, 2009 47.00 47.00 47.00 47.00 0 -1.50(-3.09%)
Jul 20, 2009 48.50 48.50 48.50 48.50 200 +0.01(+0.02%)
Jul 15, 2009 47.00 48.49 48.49 48.49 600 +1.49(+3.17%)
Jul 13, 2009 47.00 47.00 47.00 47.00 700 +0.01(+0.02%)
Jul 10, 2009 46.99 46.99 46.99 46.99 100 -1.46(-3.01%)
Jun 26, 2009 48.45 48.45 48.45 48.45 100 +3.23(+7.14%)
Jun 25, 2009 48.50 53.95 45.01 45.22 4,890 -4.78(-9.56%)
Jun 17, 2009 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Jun 16, 2009 49.50 50.50 49.50 50.00 11,430 +2.00(+4.17%)
Jun 15, 2009 48.00 49.00 47.50 48.00 4,350 +0.50(+1.05%)
Jun 09, 2009 47.50 47.50 47.50 47.50 0 +1.46(+3.18%)
Jun 04, 2009 47.00 47.00 46.03 46.03 200 -1.46(-3.08%)
Jun 03, 2009 47.00 47.50 47.00 47.50 250 +1.50(+3.26%)
Jun 02, 2009 46.00 46.00 46.00 46.00 100 +0.25(+0.55%)
May 29, 2009 46.00 45.75 45.75 45.75 300 -0.30(-0.64%)
May 28, 2009 46.05 46.05 46.05 46.05 100 -0.95(-2.03%)
May 27, 2009 46.75 47.25 46.75 47.00 500 +0.50(+1.08%)
May 26, 2009 45.75 46.50 45.75 46.50 700 +0.00(+0.00%)
May 21, 2009 46.50 46.50 46.50 46.50 0 +0.99(+2.18%)
May 20, 2009 45.00 48.00 45.00 45.51 3,700 +0.76(+1.70%)
May 19, 2009 43.00 45.00 43.00 44.75 1,800 +2.25(+5.29%)
May 18, 2009 43.00 43.00 42.50 42.50 400 -0.25(-0.58%)
May 14, 2009 42.75 42.75 42.75 42.75 0 +0.55(+1.30%)
May 13, 2009 42.50 42.50 42.00 42.20 12,945 -0.30(-0.71%)
May 12, 2009 42.49 42.57 42.49 42.50 6,548 +0.00(+0.00%)
May 11, 2009 40.51 42.50 40.50 42.50 6,600 +4.50(+11.84%)
May 08, 2009 36.00 41.00 36.00 38.00 4,307 +3.10(+8.88%)
Apr 30, 2009 34.90 34.90 34.90 34.90 200 -0.20(-0.57%)
Apr 19, 2009 35.10 35.10 35.10 0 +0.00(+0.00%)
Apr 17, 2009 34.88 35.15 34.88 35.10 536 +0.10(+0.29%)
Apr 07, 2009 35.00 35.00 35.00 35.00 100 -0.03(-0.09%)
Apr 01, 2009 35.03 35.03 35.03 35.03 100 -0.97(-2.69%)
Mar 31, 2009 35.99 36.00 35.99 36.00 300 +1.00(+2.86%)
Mar 27, 2009 35.00 35.00 35.00 35.00 160 +0.65(+1.89%)
Mar 23, 2009 35.00 34.35 34.35 34.35 500 -1.15(-3.24%)
Mar 18, 2009 34.35 35.50 34.35 35.50 323 +0.00(+0.00%)
Mar 16, 2009 35.47 35.50 35.50 35.50 800 +1.25(+3.65%)
Mar 12, 2009 34.25 34.25 34.25 34.25 200 +0.00(+0.00%)
Mar 11, 2009 34.25 34.25 34.25 34.25 117 -0.07(-0.20%)
Mar 05, 2009 34.26 34.32 34.32 34.32 1,300 -1.68(-4.67%)
Mar 04, 2009 34.25 36.00 34.25 36.00 2,800 -0.74(-2.01%)
Feb 24, 2009 34.25 36.74 36.74 36.74 600 +2.44(+7.11%)
Feb 20, 2009 34.34 34.30 34.30 34.30 400 -0.70(-2.00%)
Feb 13, 2009 36.00 35.00 35.00 35.00 1,500 -2.25(-6.04%)
Feb 10, 2009 37.53 37.75 37.25 37.25 0 +0.00(+0.00%)
Feb 09, 2009 37.53 37.75 37.25 37.25 1,000 -0.74(-1.95%)
Feb 06, 2009 37.99 37.99 37.99 37.99 103 +0.00(+0.00%)
Feb 05, 2009 37.99 37.99 37.99 37.99 0 +0.00(+0.00%)
Feb 04, 2009 37.99 37.99 37.99 37.99 100 +1.24(+3.37%)
Feb 02, 2009 36.20 36.75 36.75 36.75 1,000 +0.60(+1.66%)
Jan 30, 2009 36.15 36.15 36.15 36.15 100 +0.15(+0.42%)
Jan 29, 2009 36.00 36.00 36.00 36.00 200 +1.72(+5.00%)
Jan 28, 2009 37.16 37.16 34.28 34.28 970 -6.69(-16.32%)
Jan 27, 2009 40.97 40.97 40.97 40.97 100 +1.47(+3.72%)
Jan 26, 2009 39.50 39.50 39.50 39.50 250 +3.35(+9.27%)
Jan 09, 2009 35.94 36.15 36.15 36.15 1,300 -2.85(-7.31%)
Jan 07, 2009 39.00 39.00 39.00 39.00 0 +0.50(+1.30%)
Jan 06, 2009 38.50 38.50 38.50 38.50 100 +3.50(+10.00%)
Jan 02, 2009 35.00 35.00 35.00 35.00 0 +0.75(+2.19%)
Dec 31, 2008 34.25 34.25 34.25 34.25 100 +0.20(+0.59%)
Dec 29, 2008 34.00 34.05 34.05 34.05 6,000 +3.01(+9.70%)
Dec 16, 2008 31.04 31.04 31.04 31.04 0 -3.45(-10.00%)
Dec 15, 2008 33.90 34.49 33.90 34.49 241 +3.48(+11.22%)
Dec 10, 2008 31.01 31.01 31.01 31.01 200 -7.29(-19.03%)
Dec 09, 2008 38.30 38.30 38.30 38.30 200 +1.23(+3.32%)
Dec 05, 2008 37.07 37.07 37.07 37.07 100 +1.07(+2.97%)
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.