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

Daily Journal Cp (NQ: DJCO )

374.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
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.