Skip to main content

Daily Journal Cp (NQ: DJCO )

361.61 +5.46 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Nov 26, 2003 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Nov 25, 2003 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Nov 24, 2003 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Nov 21, 2003 30.49 30.50 30.00 30.50 1,520 +0.26(+0.86%)
Nov 20, 2003 30.24 30.24 30.24 30.24 600 -0.41(-1.34%)
Nov 19, 2003 31.38 31.38 30.50 30.65 3,240 -0.35(-1.13%)
Nov 18, 2003 30.70 31.00 30.70 31.00 700 +0.37(+1.21%)
Nov 17, 2003 30.90 30.92 30.12 30.63 8,500 +0.23(+0.76%)
Nov 14, 2003 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Nov 13, 2003 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Nov 12, 2003 30.60 30.80 30.40 30.40 1,100 +0.14(+0.46%)
Nov 11, 2003 29.81 30.26 29.80 30.26 1,900 +0.46(+1.54%)
Nov 10, 2003 29.80 29.80 29.80 29.80 100 +0.11(+0.37%)
Nov 07, 2003 29.69 29.69 29.69 29.69 0 +0.00(+0.00%)
Nov 06, 2003 29.69 29.69 29.69 29.69 0 +0.00(+0.00%)
Nov 05, 2003 29.76 29.76 29.69 29.69 200 +0.69(+2.38%)
Nov 04, 2003 29.00 29.00 29.00 29.00 400 +0.43(+1.51%)
Nov 03, 2003 28.57 28.57 28.57 28.57 0 +0.00(+0.00%)
Oct 31, 2003 28.65 28.65 28.57 28.57 500 +0.57(+2.04%)
Oct 30, 2003 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Oct 29, 2003 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Oct 28, 2003 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Oct 27, 2003 28.00 28.00 28.00 28.00 4,000 +0.23(+0.83%)
Oct 24, 2003 27.77 27.77 27.77 27.77 0 +0.00(+0.00%)
Oct 23, 2003 27.77 27.77 27.77 27.77 0 +0.00(+0.00%)
Oct 22, 2003 27.77 27.77 27.77 27.77 100 -0.22(-0.79%)
Oct 21, 2003 27.99 27.99 27.99 27.99 200 +0.47(+1.71%)
Oct 20, 2003 27.52 27.52 27.52 27.52 0 +0.00(+0.00%)
Oct 17, 2003 27.52 27.52 27.52 27.52 800 -0.18(-0.65%)
Oct 16, 2003 27.70 27.70 27.70 27.70 0 +0.00(+0.00%)
Oct 15, 2003 27.67 27.98 27.67 27.70 500 -0.17(-0.61%)
Oct 14, 2003 27.87 27.87 27.87 27.87 0 +0.00(+0.00%)
Oct 13, 2003 27.87 27.87 27.87 27.87 0 +0.00(+0.00%)
Oct 10, 2003 27.29 27.87 27.29 27.87 400 +0.63(+2.31%)
Oct 09, 2003 27.03 27.24 27.01 27.24 1,700 +0.24(+0.89%)
Oct 08, 2003 26.97 27.00 26.94 27.00 3,700 +0.00(+0.00%)
Oct 07, 2003 26.84 27.00 26.81 27.00 900 +0.21(+0.78%)
Oct 06, 2003 26.79 26.79 26.79 26.79 0 +0.00(+0.00%)
Oct 03, 2003 26.79 26.79 26.79 26.79 200 +0.02(+0.07%)
Oct 02, 2003 26.77 26.77 26.77 26.77 0 +0.00(+0.00%)
Oct 01, 2003 26.77 26.77 26.77 26.77 0 +0.00(+0.00%)
Sep 30, 2003 26.77 26.77 26.77 26.77 1,900 +0.17(+0.64%)
Sep 29, 2003 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Sep 26, 2003 26.60 26.60 26.60 26.60 200 +0.00(+0.00%)
Sep 25, 2003 27.00 27.00 26.60 26.60 2,700 +0.08(+0.30%)
Sep 24, 2003 26.55 26.61 26.52 26.52 1,000 +0.02(+0.08%)
Sep 23, 2003 26.50 26.50 26.50 26.50 100 +0.25(+0.95%)
Sep 22, 2003 26.26 26.26 26.24 26.25 3,100 -1.24(-4.51%)
Sep 19, 2003 27.00 27.49 26.24 27.49 1,600 -0.11(-0.40%)
Sep 18, 2003 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Sep 17, 2003 27.77 27.77 27.60 27.60 3,900 +1.36(+5.18%)
Sep 16, 2003 27.00 27.17 26.24 26.24 6,400 -0.78(-2.89%)
Sep 15, 2003 26.24 27.02 26.24 27.02 3,400 +0.78(+2.97%)
Sep 12, 2003 26.24 26.24 26.24 26.24 0 +0.00(+0.00%)
Sep 11, 2003 26.24 26.24 26.24 26.24 0 +0.00(+0.00%)
Sep 10, 2003 26.24 26.24 26.24 26.24 400 +0.00(+0.00%)
Sep 09, 2003 26.24 26.24 26.24 26.24 0 +0.00(+0.00%)
Sep 08, 2003 26.24 26.24 26.24 26.24 200 -0.00(-0.00%)
Sep 05, 2003 26.24 26.24 26.24 26.24 0 +0.00(+0.00%)
Sep 04, 2003 26.24 26.24 26.24 26.24 100 -0.17(-0.64%)
Sep 03, 2003 26.41 26.41 26.41 26.41 0 +0.00(+0.00%)
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.