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 30, 2016 236.26 241.73 230.98 241.73 10,003 -1.47(-0.60%)
Nov 29, 2016 242.71 243.20 236.57 243.20 2,928 -0.80(-0.33%)
Nov 28, 2016 247.97 247.97 242.03 244.00 2,709 +4.00(+1.67%)
Nov 25, 2016 240.00 240.00 240.00 240.00 344 -5.42(-2.21%)
Nov 23, 2016 245.42 245.42 245.42 0 +10.31(+4.39%)
Nov 22, 2016 235.00 240.00 235.00 235.11 2,374 +2.65(+1.14%)
Nov 21, 2016 230.51 233.99 229.83 232.46 1,594 +2.66(+1.16%)
Nov 18, 2016 235.01 236.29 227.40 229.80 2,884 +5.21(+2.32%)
Nov 17, 2016 224.36 226.85 221.80 224.59 2,042 +0.23(+0.10%)
Nov 16, 2016 224.36 224.36 224.36 224.36 715 -1.07(-0.47%)
Nov 15, 2016 233.66 233.66 223.37 225.43 17,612 -8.66(-3.70%)
Nov 14, 2016 230.00 234.09 230.00 234.09 4,543 +3.11(+1.35%)
Nov 11, 2016 228.99 237.00 226.00 230.98 11,648 +1.98(+0.86%)
Nov 10, 2016 214.00 231.75 210.50 229.00 11,128 +13.05(+6.04%)
Nov 09, 2016 211.65 215.95 211.65 215.95 2,243 +4.10(+1.94%)
Nov 08, 2016 211.85 211.85 211.85 211.85 1,138 -2.15(-1.00%)
Nov 07, 2016 210.80 214.96 207.00 214.00 1,972 +4.85(+2.32%)
Nov 04, 2016 207.11 213.30 207.11 209.15 970 +2.75(+1.33%)
Nov 03, 2016 207.00 207.00 206.40 206.40 517 -3.62(-1.72%)
Nov 02, 2016 203.76 219.99 200.01 210.02 8,122 -1.32(-0.62%)
Nov 01, 2016 211.34 211.34 211.34 211.34 263 +0.14(+0.07%)
Oct 31, 2016 211.20 211.20 211.20 211.20 877 -0.80(-0.38%)
Oct 28, 2016 219.63 219.99 210.99 212.00 1,329 +1.04(+0.49%)
Oct 27, 2016 212.17 212.17 210.96 210.96 649 +1.25(+0.60%)
Oct 26, 2016 209.50 209.71 209.50 209.71 723 +0.10(+0.05%)
Oct 25, 2016 206.01 209.61 206.01 209.61 2,072 +7.78(+3.86%)
Oct 24, 2016 201.83 201.83 201.83 201.83 726 -7.17(-3.43%)
Oct 21, 2016 210.00 211.26 208.00 209.00 5,626 -1.56(-0.74%)
Oct 20, 2016 206.40 210.56 203.11 210.56 5,034 +3.46(+1.67%)
Oct 19, 2016 209.65 209.65 207.10 207.10 1,144 -6.90(-3.22%)
Oct 18, 2016 212.00 214.00 211.00 214.00 1,410 +1.63(+0.77%)
Oct 17, 2016 212.43 212.65 212.00 212.37 2,453 +0.57(+0.27%)
Oct 14, 2016 207.80 211.80 207.80 211.80 3,926 +2.70(+1.29%)
Oct 13, 2016 214.00 214.00 209.10 209.10 561 -3.88(-1.82%)
Oct 12, 2016 210.63 212.98 210.63 212.98 374 +2.77(+1.32%)
Oct 11, 2016 210.21 210.21 210.21 210.21 374 -3.69(-1.73%)
Oct 10, 2016 213.90 213.90 213.90 213.90 659 +1.75(+0.82%)
Oct 07, 2016 206.83 212.15 206.83 212.15 868 -2.85(-1.33%)
Oct 06, 2016 215.90 215.97 215.00 215.00 519 -1.16(-0.54%)
Oct 05, 2016 216.69 217.22 214.00 216.16 6,279 -2.26(-1.03%)
Oct 04, 2016 219.76 219.99 217.53 218.42 1,908 -0.70(-0.32%)
Oct 03, 2016 218.00 219.12 216.53 219.12 1,334 +0.12(+0.05%)
Sep 30, 2016 217.56 219.00 214.62 219.00 850 -0.98(-0.45%)
Sep 29, 2016 217.71 219.98 217.71 219.98 633 +3.58(+1.65%)
Sep 28, 2016 220.00 220.00 216.40 216.40 3,965 -3.97(-1.80%)
Sep 27, 2016 215.96 221.63 215.96 220.37 4,288 +5.64(+2.63%)
Sep 26, 2016 220.00 221.00 214.73 214.73 5,678 -7.87(-3.54%)
Sep 23, 2016 223.95 224.50 222.60 222.60 923 -1.80(-0.80%)
Sep 22, 2016 226.70 227.00 224.40 224.40 1,790 -3.35(-1.47%)
Sep 21, 2016 227.99 236.45 227.00 227.75 4,630 -2.25(-0.98%)
Sep 19, 2016 227.96 230.00 230.00 230.00 345 +1.15(+0.50%)
Sep 16, 2016 225.99 228.85 224.00 228.85 7,268 +4.25(+1.89%)
Sep 15, 2016 220.20 225.74 218.22 224.60 2,448 +0.90(+0.40%)
Sep 14, 2016 224.09 226.78 223.70 223.70 1,768 +0.16(+0.07%)
Sep 13, 2016 219.99 227.01 219.99 223.54 7,067 -2.30(-1.02%)
Sep 12, 2016 222.00 225.84 220.00 225.84 2,855 +5.32(+2.41%)
Sep 09, 2016 221.11 221.11 220.52 220.52 1,028 -6.88(-3.03%)
Sep 08, 2016 223.65 227.40 223.65 227.40 560 -1.00(-0.44%)
Sep 07, 2016 231.70 231.70 227.11 228.40 1,357 -1.60(-0.70%)
Sep 06, 2016 230.00 230.00 230.00 230.00 334 -0.30(-0.13%)
Sep 02, 2016 230.30 230.30 230.30 230.30 400 -6.35(-2.68%)
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.