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 (%)
Aug 31, 2016 232.01 232.01 232.01 232.01 1,000 +0.61(+0.26%)
Aug 30, 2016 232.03 232.03 230.00 231.40 1,512 -0.64(-0.28%)
Aug 29, 2016 233.13 236.00 232.04 232.04 3,946 +0.72(+0.31%)
Aug 26, 2016 226.33 233.80 226.33 231.32 3,963 +3.32(+1.46%)
Aug 25, 2016 228.99 230.00 225.57 228.00 1,905 -0.17(-0.07%)
Aug 24, 2016 227.39 233.20 225.21 228.17 8,360 +0.77(+0.34%)
Aug 23, 2016 230.70 230.70 226.00 227.40 3,722 -2.39(-1.04%)
Aug 22, 2016 226.90 233.58 226.90 229.79 6,312 +2.79(+1.23%)
Aug 19, 2016 228.79 228.79 225.50 227.00 1,680 +1.01(+0.45%)
Aug 18, 2016 227.55 227.55 225.95 225.99 1,820 -3.70(-1.61%)
Aug 17, 2016 224.00 229.69 223.99 229.69 3,905 +5.69(+2.54%)
Aug 16, 2016 225.00 225.00 221.75 224.00 3,486 -1.00(-0.44%)
Aug 15, 2016 225.05 225.05 223.80 225.00 1,886 -2.00(-0.88%)
Aug 12, 2016 224.00 227.00 221.00 227.00 1,449 +2.00(+0.89%)
Aug 11, 2016 221.50 227.87 221.49 225.00 4,560 -2.00(-0.88%)
Aug 08, 2016 227.00 227.00 227.00 227.00 1,044 -4.48(-1.94%)
Aug 05, 2016 221.40 234.00 221.40 231.48 2,126 +6.48(+2.88%)
Aug 04, 2016 225.00 225.00 225.00 225.00 366 -0.51(-0.23%)
Aug 02, 2016 224.78 225.51 225.51 225.51 470 +0.01(+0.00%)
Aug 01, 2016 227.84 230.00 225.50 225.50 1,793 -2.90(-1.27%)
Jul 29, 2016 228.00 228.40 228.00 228.40 1,541 +2.53(+1.12%)
Jul 28, 2016 223.70 226.00 222.50 225.87 4,635 +0.88(+0.39%)
Jul 26, 2016 228.00 224.99 224.99 224.99 728 -2.01(-0.89%)
Jul 25, 2016 228.01 228.01 227.00 227.00 796 +2.00(+0.89%)
Jul 22, 2016 226.00 230.20 225.00 225.00 2,599 +0.40(+0.18%)
Jul 21, 2016 227.99 230.00 219.24 224.60 1,696 -4.46(-1.95%)
Jul 20, 2016 226.87 231.20 226.87 229.06 1,762 +2.06(+0.91%)
Jul 19, 2016 223.58 228.70 223.33 227.00 1,563 +6.59(+2.99%)
Jul 18, 2016 226.00 229.00 220.41 220.41 1,530 -9.59(-4.17%)
Jul 15, 2016 235.89 238.19 225.92 230.00 3,986 -9.00(-3.77%)
Jul 14, 2016 225.00 239.00 217.33 239.00 1,750 +15.80(+7.08%)
Jul 13, 2016 227.00 228.00 222.20 223.20 1,823 -4.78(-2.10%)
Jul 12, 2016 225.00 227.98 225.00 227.98 2,560 +3.78(+1.69%)
Jul 11, 2016 220.00 224.20 220.00 224.20 3,818 +3.70(+1.68%)
Jul 08, 2016 213.00 222.00 208.00 220.50 2,625 +5.50(+2.56%)
Jul 07, 2016 218.99 220.00 206.39 215.00 8,047 -13.00(-5.70%)
Jul 05, 2016 236.00 236.00 226.68 228.00 12,215 -7.13(-3.03%)
Jul 01, 2016 238.10 235.13 235.13 235.13 2,700 -1.86(-0.78%)
Jun 30, 2016 236.01 236.99 235.50 236.99 3,929 -4.81(-1.99%)
Jun 29, 2016 233.20 244.00 233.20 241.80 3,994 +12.80(+5.59%)
Jun 28, 2016 228.00 231.75 226.10 229.00 2,177 +2.67(+1.18%)
Jun 27, 2016 225.39 227.90 224.65 226.33 3,128 +0.98(+0.43%)
Jun 24, 2016 227.00 237.00 219.99 225.35 28,961 -6.64(-2.86%)
Jun 23, 2016 226.00 247.40 226.00 231.99 10,056 +11.09(+5.02%)
Jun 22, 2016 220.90 220.90 220.90 220.90 895 +5.90(+2.74%)
Jun 21, 2016 212.00 215.02 209.35 215.00 3,937 +4.80(+2.28%)
Jun 20, 2016 207.00 214.00 207.00 210.20 2,410 +0.61(+0.29%)
Jun 17, 2016 209.00 209.59 201.35 209.59 10,499 +3.89(+1.89%)
Jun 16, 2016 203.00 206.62 202.00 205.70 3,397 +0.95(+0.46%)
Jun 15, 2016 204.50 205.10 204.05 204.75 3,333 +3.74(+1.86%)
Jun 14, 2016 205.00 205.00 201.01 201.01 3,247 -5.03(-2.44%)
Jun 13, 2016 209.31 210.01 206.03 206.04 1,785 -0.23(-0.11%)
Jun 10, 2016 207.59 209.90 203.00 206.27 11,985 +3.13(+1.54%)
Jun 09, 2016 200.10 204.85 200.10 203.14 1,374 +3.24(+1.62%)
Jun 08, 2016 196.27 199.95 196.27 199.90 1,869 +2.12(+1.07%)
Jun 07, 2016 197.78 197.78 197.78 197.78 758 -2.12(-1.06%)
Jun 06, 2016 196.00 201.69 196.00 199.90 5,274 +3.48(+1.77%)
Jun 03, 2016 198.14 198.14 195.53 196.42 1,353 -2.17(-1.09%)
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.