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

Daily Journal Cp (NQ: DJCO )

369.00 +8.85 (+2.46%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 3, 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 (%)
Jan 31, 2014 161.61 161.61 160.10 160.10 1,666 -1.75(-1.08%)
Jan 30, 2014 163.00 167.00 155.00 161.85 12,093 +2.35(+1.47%)
Jan 29, 2014 162.00 163.50 159.50 159.50 1,480 -4.93(-3.00%)
Jan 28, 2014 165.00 165.50 163.20 164.43 1,837 +2.73(+1.69%)
Jan 27, 2014 163.00 163.80 161.25 161.70 1,640 +0.74(+0.46%)
Jan 24, 2014 163.00 163.40 160.11 160.96 3,153 -4.24(-2.57%)
Jan 23, 2014 160.00 165.94 159.95 165.20 2,371 +2.20(+1.35%)
Jan 22, 2014 161.50 163.00 160.71 163.00 1,473 +1.90(+1.18%)
Jan 21, 2014 161.00 161.98 161.00 161.10 1,146 +0.60(+0.37%)
Jan 17, 2014 159.80 160.50 160.50 160.50 1,800 +1.50(+0.94%)
Jan 16, 2014 160.00 160.00 159.00 159.00 523 -0.90(-0.56%)
Jan 15, 2014 160.00 160.00 159.90 159.90 793 -0.20(-0.12%)
Jan 14, 2014 158.50 160.10 158.50 160.10 923 -0.90(-0.56%)
Jan 13, 2014 167.00 167.00 161.00 161.00 1,364 -3.00(-1.83%)
Jan 10, 2014 168.00 169.00 164.00 164.00 1,624 -4.87(-2.88%)
Jan 09, 2014 169.20 169.20 168.00 168.87 808 -1.98(-1.16%)
Jan 08, 2014 168.00 172.80 168.00 170.85 1,850 +0.35(+0.21%)
Jan 07, 2014 170.55 170.55 170.50 170.50 387 +2.15(+1.28%)
Jan 06, 2014 169.00 169.00 168.35 168.35 602 -4.15(-2.41%)
Jan 03, 2014 173.00 173.00 168.00 172.50 602 -6.90(-3.85%)
Jan 02, 2014 180.18 180.18 171.05 179.40 2,088 -12.45(-6.49%)
Dec 31, 2013 191.85 191.85 191.85 191.85 700 +19.85(+11.54%)
Dec 30, 2013 169.76 172.00 169.76 172.00 783 +6.80(+4.12%)
Dec 27, 2013 164.80 165.20 164.80 165.20 1,791 -0.75(-0.45%)
Dec 26, 2013 160.01 165.94 160.01 165.94 992 +9.08(+5.79%)
Dec 23, 2013 156.50 156.86 156.86 156.86 265 +1.89(+1.22%)
Dec 20, 2013 149.46 154.97 149.46 154.97 5,668 +5.07(+3.38%)
Dec 19, 2013 150.04 150.04 149.60 149.90 670 -1.10(-0.73%)
Dec 18, 2013 149.82 151.00 144.36 151.00 1,786 +2.10(+1.41%)
Dec 13, 2013 147.95 148.90 148.90 148.90 315 +2.16(+1.47%)
Dec 12, 2013 145.00 146.74 145.00 146.74 896 +0.60(+0.41%)
Dec 11, 2013 146.44 147.00 145.00 146.14 2,306 -1.16(-0.79%)
Dec 10, 2013 143.50 147.30 141.80 147.30 3,625 +0.56(+0.38%)
Dec 09, 2013 141.75 146.74 141.75 146.74 1,540 +1.84(+1.27%)
Dec 06, 2013 144.90 144.90 144.90 144.90 0 -1.00(-0.69%)
Dec 05, 2013 140.52 145.90 140.52 145.90 0 +0.90(+0.62%)
Dec 04, 2013 144.45 145.00 143.19 145.00 0 +0.30(+0.21%)
Dec 03, 2013 144.57 144.70 144.25 144.70 0 +0.00(+0.00%)
Dec 02, 2013 143.01 145.00 143.01 144.70 0 -1.30(-0.89%)
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%)
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.