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

Daily Journal Cp (NQ: DJCO )

356.90 +6.90 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Apr 30, 2020 280.01 281.00 277.01 277.50 1,665 -6.00(-2.12%)
Apr 29, 2020 269.70 290.00 269.70 283.50 3,399 +14.60(+5.43%)
Apr 28, 2020 260.01 268.90 260.00 268.90 2,080 +6.90(+2.63%)
Apr 27, 2020 261.47 262.00 259.00 262.00 2,350 +2.10(+0.81%)
Apr 24, 2020 262.00 262.00 259.11 259.90 800 +0.90(+0.35%)
Apr 23, 2020 261.80 262.00 259.00 259.00 1,935 -2.99(-1.14%)
Apr 22, 2020 249.00 271.20 249.00 261.99 3,447 +12.99(+5.22%)
Apr 21, 2020 249.00 249.00 249.00 249.00 726 -0.80(-0.32%)
Apr 20, 2020 245.72 249.91 245.72 249.80 1,555 +3.90(+1.59%)
Apr 17, 2020 236.90 245.90 236.90 245.90 1,900 +11.50(+4.91%)
Apr 16, 2020 230.00 240.00 229.16 234.40 6,427 +2.50(+1.08%)
Apr 15, 2020 232.00 232.00 231.90 231.90 1,631 -7.10(-2.97%)
Apr 14, 2020 239.00 239.00 239.00 239.00 1,536 +9.01(+3.92%)
Apr 13, 2020 254.90 254.90 225.00 229.99 3,141 -29.81(-11.47%)
Apr 09, 2020 265.00 265.00 259.80 259.80 2,100 +1.83(+0.71%)
Apr 08, 2020 240.00 257.97 240.00 257.97 2,007 +21.72(+9.19%)
Apr 07, 2020 236.10 241.00 236.10 236.25 2,124 -0.35(-0.15%)
Apr 06, 2020 225.50 236.60 225.50 236.60 2,100 +22.20(+10.35%)
Apr 03, 2020 229.40 229.40 214.40 214.40 1,400 -16.50(-7.15%)
Apr 02, 2020 230.90 230.90 230.90 230.90 837 +14.05(+6.48%)
Apr 01, 2020 216.00 216.85 212.52 216.85 2,366 -11.45(-5.02%)
Mar 31, 2020 225.50 228.30 220.88 228.30 4,445 +4.40(+1.97%)
Mar 30, 2020 216.10 227.50 215.00 223.90 2,387 +6.60(+3.04%)
Mar 27, 2020 230.00 230.00 217.30 217.30 2,000 -9.20(-4.06%)
Mar 26, 2020 224.00 246.40 224.00 226.50 3,177 +2.09(+0.93%)
Mar 25, 2020 225.00 231.00 224.41 224.41 3,072 -2.99(-1.31%)
Mar 24, 2020 205.00 242.00 205.00 227.40 6,479 +18.22(+8.71%)
Mar 23, 2020 205.00 209.18 202.00 209.18 3,192 -10.00(-4.56%)
Mar 20, 2020 229.90 229.90 210.00 219.18 5,300 -28.81(-11.62%)
Mar 19, 2020 247.99 247.99 247.99 247.99 2,230 +36.84(+17.45%)
Mar 18, 2020 230.00 230.00 205.00 211.15 2,696 -24.65(-10.45%)
Mar 17, 2020 205.00 235.80 204.39 235.80 4,046 +31.80(+15.59%)
Mar 16, 2020 200.00 205.05 198.63 204.00 3,734 -16.00(-7.27%)
Mar 13, 2020 212.08 220.00 212.08 220.00 1,900 +20.99(+10.55%)
Mar 12, 2020 192.40 200.00 187.53 199.01 5,591 -3.19(-1.58%)
Mar 11, 2020 211.10 211.10 202.20 202.20 3,084 -29.80(-12.84%)
Mar 10, 2020 226.27 232.00 222.00 232.00 1,815 +11.05(+5.00%)
Mar 09, 2020 228.10 228.10 200.00 220.95 4,654 -27.05(-10.91%)
Mar 06, 2020 248.00 248.00 248.00 248.00 300 -5.65(-2.23%)
Mar 05, 2020 252.00 253.65 248.00 253.65 2,172 -7.60(-2.91%)
Mar 04, 2020 240.00 261.25 240.00 261.25 1,343 +17.20(+7.05%)
Mar 03, 2020 244.05 244.05 244.05 244.05 415 -23.20(-8.68%)
Mar 02, 2020 267.25 267.25 267.25 267.25 862 +17.25(+6.90%)
Feb 28, 2020 250.00 250.00 250.00 250.00 900 +5.80(+2.38%)
Feb 27, 2020 245.00 247.05 238.00 244.20 3,481 -23.68(-8.84%)
Feb 26, 2020 263.00 274.87 263.00 267.88 1,438 -2.82(-1.04%)
Feb 25, 2020 289.70 292.50 270.70 270.70 1,773 -15.99(-5.58%)
Feb 24, 2020 286.69 286.69 286.69 286.69 609 -3.71(-1.28%)
Feb 21, 2020 293.80 293.80 290.40 290.40 600 -3.80(-1.29%)
Feb 20, 2020 285.00 294.68 285.00 294.20 1,060 -2.40(-0.81%)
Feb 19, 2020 290.00 298.00 290.00 296.60 1,552 +14.05(+4.97%)
Feb 18, 2020 282.55 282.55 282.55 282.55 783 -5.45(-1.89%)
Feb 14, 2020 288.00 288.00 288.00 288.00 700 +0.00(+0.00%)
Feb 13, 2020 293.01 293.01 285.00 288.00 1,180 +0.00(+0.00%)
Feb 12, 2020 284.00 288.00 284.00 288.00 1,044 +5.00(+1.77%)
Feb 11, 2020 286.00 286.00 283.00 283.00 1,398 +0.80(+0.28%)
Feb 10, 2020 275.96 282.20 275.96 282.20 1,247 +6.00(+2.17%)
Feb 07, 2020 281.38 281.38 276.20 276.20 1,400 -3.80(-1.36%)
Feb 06, 2020 280.00 280.00 280.00 280.00 513 +4.99(+1.81%)
Feb 05, 2020 275.25 275.25 273.37 275.01 1,727 +1.13(+0.41%)
Feb 04, 2020 277.91 277.91 273.88 273.88 1,115 -1.98(-0.72%)
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.