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 29, 2013 146.00 146.00 146.00 146.00 0 -0.95(-0.65%)
Nov 27, 2013 152.92 152.92 146.55 146.95 0 +1.10(+0.75%)
Nov 26, 2013 146.30 147.88 145.20 145.85 0 -3.15(-2.11%)
Nov 25, 2013 146.50 150.40 146.50 149.00 0 +3.50(+2.41%)
Nov 22, 2013 145.80 145.80 145.50 145.50 0 +1.53(+1.06%)
Nov 21, 2013 143.97 143.97 143.97 143.97 0 +1.97(+1.39%)
Nov 20, 2013 141.21 143.83 139.50 142.00 0 -1.20(-0.84%)
Nov 19, 2013 143.20 143.20 143.20 143.20 0 -0.81(-0.56%)
Nov 18, 2013 148.49 148.49 144.01 144.01 0 -2.19(-1.50%)
Nov 15, 2013 146.09 147.00 146.09 146.20 0 -0.30(-0.20%)
Nov 14, 2013 147.20 147.27 146.50 146.50 0 -0.65(-0.44%)
Nov 13, 2013 145.71 147.34 145.71 147.15 0 +0.75(+0.51%)
Nov 12, 2013 146.40 146.40 146.40 146.40 0 -2.10(-1.41%)
Nov 11, 2013 141.02 148.50 141.02 148.50 0 +0.21(+0.14%)
Nov 08, 2013 146.90 148.29 146.30 148.29 0 +1.39(+0.95%)
Nov 07, 2013 144.40 147.00 144.40 146.90 0 +0.27(+0.18%)
Nov 06, 2013 146.48 146.63 146.48 146.63 0 -1.83(-1.23%)
Nov 04, 2013 148.46 148.46 148.46 148.46 600 +2.22(+1.52%)
Nov 01, 2013 142.10 147.90 142.10 146.24 0 -1.70(-1.15%)
Oct 31, 2013 149.01 149.01 147.94 147.94 0 -1.91(-1.27%)
Oct 30, 2013 151.67 152.89 149.85 149.85 736 -2.65(-1.74%)
Oct 29, 2013 151.00 153.75 151.00 152.50 0 +1.53(+1.01%)
Oct 28, 2013 150.99 150.99 150.97 150.97 0 +1.72(+1.15%)
Oct 25, 2013 151.00 151.00 149.25 149.25 0 +0.25(+0.17%)
Oct 24, 2013 147.02 150.00 146.50 149.00 0 +2.50(+1.71%)
Oct 23, 2013 144.11 146.99 142.11 146.50 0 +1.35(+0.93%)
Oct 22, 2013 148.99 148.99 145.15 145.15 1,123 +1.55(+1.08%)
Oct 21, 2013 143.10 146.35 141.22 143.60 0 -3.37(-2.29%)
Oct 18, 2013 143.32 146.97 143.32 146.97 534 +3.91(+2.73%)
Oct 17, 2013 147.25 147.65 143.06 143.06 0 -4.80(-3.25%)
Oct 16, 2013 147.86 147.86 147.86 147.86 0 +1.85(+1.27%)
Oct 15, 2013 147.00 147.00 145.60 146.01 0 -1.69(-1.14%)
Oct 14, 2013 145.00 149.00 145.00 147.70 0 +0.49(+0.33%)
Oct 11, 2013 146.00 147.21 146.00 147.21 0 +1.06(+0.73%)
Oct 10, 2013 146.50 146.50 146.15 146.15 0 +3.15(+2.20%)
Oct 09, 2013 142.50 145.25 141.69 143.00 0 +1.65(+1.17%)
Oct 08, 2013 141.70 143.40 141.35 141.35 0 +0.35(+0.25%)
Oct 07, 2013 139.52 143.05 139.52 141.00 0 +1.30(+0.93%)
Oct 03, 2013 139.70 139.70 139.70 139.70 0 -4.73(-3.27%)
Oct 02, 2013 143.00 144.43 143.00 144.43 0 -1.72(-1.18%)
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.