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

Daily Journal Cp (NQ: DJCO )

374.50 -5.36 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Jun 01, 2016 198.59 198.59 198.59 198.59 535 +1.29(+0.65%)
May 31, 2016 195.53 197.30 195.53 197.30 546 -0.68(-0.34%)
May 27, 2016 196.55 197.98 197.98 197.98 2,300 -0.57(-0.29%)
May 25, 2016 198.55 198.55 198.55 198.55 424 +0.77(+0.39%)
May 24, 2016 194.74 197.78 194.74 197.78 1,334 +5.16(+2.68%)
May 23, 2016 192.62 192.62 192.62 192.62 287 -4.34(-2.21%)
May 20, 2016 197.88 197.88 196.96 196.96 794 +0.33(+0.17%)
May 19, 2016 196.28 196.63 196.28 196.63 4,398 +2.62(+1.35%)
May 17, 2016 193.90 194.01 194.01 194.01 422 -1.37(-0.70%)
May 16, 2016 191.21 195.38 191.21 195.38 1,318 -0.52(-0.27%)
May 13, 2016 193.00 195.90 193.00 195.90 939 -0.22(-0.11%)
May 11, 2016 196.12 196.12 196.12 196.12 643 -3.75(-1.88%)
May 10, 2016 199.87 199.87 199.87 199.87 708 +2.87(+1.46%)
May 09, 2016 197.00 197.00 197.00 197.00 1,267 +1.00(+0.51%)
May 06, 2016 196.13 199.00 196.00 196.00 1,023 +0.20(+0.10%)
May 05, 2016 195.80 195.80 195.80 195.80 436 -1.28(-0.65%)
May 04, 2016 195.02 197.08 195.01 197.08 1,047 +1.79(+0.92%)
May 03, 2016 194.32 195.29 194.32 195.29 725 -1.88(-0.95%)
May 02, 2016 194.90 197.17 194.90 197.17 3,604 +0.77(+0.39%)
Apr 29, 2016 194.50 196.40 194.30 196.40 1,713 +1.35(+0.69%)
Apr 28, 2016 195.05 195.05 195.05 195.05 865 -4.95(-2.47%)
Apr 27, 2016 200.00 200.00 200.00 200.00 788 +1.53(+0.77%)
Apr 26, 2016 224.38 224.38 198.47 198.47 763 +2.95(+1.51%)
Apr 25, 2016 195.52 195.52 195.52 195.52 475 -4.34(-2.17%)
Apr 22, 2016 191.88 202.75 191.88 199.86 3,341 -0.69(-0.34%)
Apr 21, 2016 196.80 200.55 194.00 200.55 2,876 +5.10(+2.61%)
Apr 20, 2016 192.13 195.45 192.13 195.45 1,750 +0.92(+0.47%)
Apr 19, 2016 194.53 194.53 194.53 194.53 1,183 -7.68(-3.80%)
Apr 18, 2016 208.88 208.88 202.21 202.21 766 -7.51(-3.58%)
Apr 15, 2016 209.72 209.72 209.72 209.72 673 +4.72(+2.30%)
Apr 14, 2016 205.00 205.00 205.00 205.00 414 +0.50(+0.24%)
Apr 13, 2016 200.12 205.60 196.80 204.50 4,385 +0.35(+0.17%)
Apr 12, 2016 195.38 204.15 195.38 204.15 1,128 +8.43(+4.31%)
Apr 11, 2016 192.50 195.72 192.50 195.72 2,061 +5.13(+2.69%)
Apr 07, 2016 196.30 190.59 190.59 190.59 669 -5.29(-2.70%)
Apr 06, 2016 195.88 195.88 195.88 195.88 774 -0.11(-0.06%)
Apr 05, 2016 194.63 195.99 194.63 195.99 2,699 +4.32(+2.25%)
Apr 04, 2016 191.67 191.67 191.67 191.67 802 +0.57(+0.30%)
Apr 01, 2016 193.52 194.41 189.65 191.10 12,691 -4.59(-2.35%)
Mar 31, 2016 193.23 196.71 193.23 195.69 1,545 -1.11(-0.56%)
Mar 30, 2016 192.86 196.80 192.86 196.80 1,536 +4.45(+2.31%)
Mar 29, 2016 188.42 192.50 188.42 192.35 881 +1.35(+0.71%)
Mar 28, 2016 193.03 193.03 191.00 191.00 410 +2.00(+1.06%)
Mar 24, 2016 189.00 189.00 189.00 189.00 300 +2.46(+1.32%)
Mar 23, 2016 193.51 193.51 186.54 186.54 2,025 -6.46(-3.35%)
Mar 21, 2016 193.00 193.00 193.00 193.00 189 +0.01(+0.01%)
Mar 18, 2016 194.17 194.17 192.99 192.99 1,896 +1.59(+0.83%)
Mar 17, 2016 189.90 191.40 189.90 191.40 651 +1.50(+0.79%)
Mar 16, 2016 197.00 200.16 189.87 189.90 7,977 -1.70(-0.89%)
Mar 15, 2016 191.60 191.60 191.60 191.60 379 -0.86(-0.45%)
Mar 14, 2016 192.46 192.46 192.46 192.46 401 -2.33(-1.20%)
Mar 11, 2016 194.79 194.79 194.79 194.79 615 +2.19(+1.14%)
Mar 08, 2016 192.60 192.60 192.60 192.60 189 -1.40(-0.72%)
Mar 07, 2016 194.87 195.00 194.00 194.00 959 +1.06(+0.55%)
Mar 03, 2016 191.36 192.94 192.94 192.94 321 -1.92(-0.99%)
Mar 02, 2016 194.60 194.86 194.60 194.86 831 -0.01(-0.01%)
Mar 01, 2016 194.87 194.87 194.87 194.87 1,198 +0.06(+0.03%)
Feb 29, 2016 195.00 195.00 194.81 194.81 1,141 +2.57(+1.34%)
Feb 25, 2016 192.24 192.24 192.24 192.24 225 +4.24(+2.26%)
Feb 24, 2016 188.00 188.00 188.00 188.00 276 -1.86(-0.98%)
Feb 23, 2016 188.92 189.86 188.92 189.86 746 -5.01(-2.57%)
Feb 22, 2016 194.87 194.87 194.87 194.87 845 +3.15(+1.64%)
Feb 19, 2016 190.81 191.72 190.81 191.72 688 +2.58(+1.36%)
Feb 18, 2016 192.80 192.80 189.14 189.14 708 -1.65(-0.86%)
Feb 17, 2016 187.19 190.79 186.24 190.79 1,291 +0.02(+0.01%)
Feb 16, 2016 190.77 190.77 190.77 190.77 562 +0.92(+0.48%)
Feb 12, 2016 189.85 189.85 189.85 189.85 400 +9.85(+5.47%)
Feb 11, 2016 180.00 180.00 179.95 180.00 1,587 +0.82(+0.46%)
Feb 10, 2016 179.18 179.18 179.18 179.18 487 +3.34(+1.90%)
Feb 09, 2016 175.84 175.84 175.84 175.84 355 -3.66(-2.04%)
Feb 08, 2016 180.61 184.70 171.00 179.50 1,149 -0.90(-0.50%)
Feb 05, 2016 187.00 187.00 180.40 180.40 1,671 -6.34(-3.40%)
Feb 04, 2016 189.77 189.77 186.74 186.74 541 -3.26(-1.72%)
Feb 03, 2016 192.83 192.83 190.00 190.00 772 -0.50(-0.26%)
Feb 02, 2016 185.08 190.50 185.08 190.50 728 +0.50(+0.26%)
Feb 01, 2016 190.00 190.00 190.00 190.00 364 -2.52(-1.31%)
Jan 29, 2016 192.52 192.52 192.52 192.52 2,169 +0.52(+0.27%)
Jan 28, 2016 186.00 192.00 186.00 192.00 382 +2.00(+1.05%)
Jan 27, 2016 192.98 192.98 190.00 190.00 612 +0.98(+0.52%)
Jan 26, 2016 189.02 189.02 189.02 189.02 597 +1.02(+0.54%)
Jan 25, 2016 185.00 192.56 175.20 188.00 1,917 -2.50(-1.31%)
Jan 22, 2016 185.00 190.50 182.74 190.50 5,870 +6.10(+3.31%)
Jan 21, 2016 174.10 184.99 174.10 184.40 2,004 +2.64(+1.45%)
Jan 20, 2016 181.76 181.76 181.76 181.76 704 -3.11(-1.68%)
Jan 19, 2016 184.87 184.87 184.87 184.87 547 +1.02(+0.55%)
Jan 15, 2016 188.66 183.85 183.85 183.85 900 -6.14(-3.23%)
Jan 14, 2016 193.90 193.90 189.67 189.99 9,992 -3.61(-1.86%)
Jan 13, 2016 193.60 193.60 193.60 193.60 844 -4.10(-2.07%)
Jan 12, 2016 197.70 197.70 197.70 197.70 1,205 +6.67(+3.49%)
Jan 08, 2016 192.70 191.03 191.03 191.03 507 -2.52(-1.30%)
Jan 07, 2016 193.55 193.55 193.55 193.55 622 -2.77(-1.41%)
Jan 06, 2016 196.32 201.03 201.03 196.32 854 -4.71(-2.34%)
Jan 04, 2016 199.72 201.03 201.03 201.03 239 -0.97(-0.48%)
Dec 31, 2015 205.57 202.00 202.00 202.00 800 -4.00(-1.94%)
Dec 30, 2015 206.00 206.00 206.00 206.00 404 -1.00(-0.48%)
Dec 29, 2015 205.25 207.00 205.25 207.00 391 +3.00(+1.47%)
Dec 28, 2015 204.00 204.00 204.00 204.00 205 +0.10(+0.05%)
Dec 24, 2015 207.01 203.90 203.90 203.90 3,700 -4.35(-2.09%)
Dec 23, 2015 203.54 208.25 203.54 208.25 698 +1.72(+0.83%)
Dec 22, 2015 206.53 206.53 206.53 206.53 429 +5.84(+2.91%)
Dec 21, 2015 200.00 200.70 190.85 200.70 2,477 -7.16(-3.44%)
Dec 18, 2015 193.21 207.86 193.21 207.86 2,840 +9.66(+4.87%)
Dec 17, 2015 193.39 203.94 193.39 198.20 1,508 -9.47(-4.56%)
Dec 16, 2015 207.67 207.67 207.67 207.67 448 +0.76(+0.37%)
Dec 15, 2015 206.91 206.91 206.91 206.91 486 +2.41(+1.18%)
Dec 14, 2015 195.77 204.50 195.77 204.50 773 -2.20(-1.06%)
Dec 11, 2015 205.86 206.70 200.57 206.70 1,025 +0.70(+0.34%)
Dec 10, 2015 205.27 206.00 205.26 206.00 1,000 -3.20(-1.53%)
Dec 09, 2015 209.20 209.20 209.20 209.20 355 -2.30(-1.09%)
Dec 08, 2015 198.92 216.00 198.92 211.50 913 -2.90(-1.35%)
Dec 07, 2015 222.36 225.90 214.40 214.40 1,798 -7.05(-3.18%)
Dec 04, 2015 216.35 231.66 216.00 221.45 2,637 +19.21(+9.50%)
Dec 03, 2015 207.72 217.31 202.24 202.24 590 -10.30(-4.85%)
Dec 02, 2015 205.12 212.54 205.12 212.54 1,223 +10.54(+5.22%)
Dec 01, 2015 202.00 202.00 202.00 202.00 894 +0.63(+0.31%)
Nov 30, 2015 204.98 206.78 201.37 201.37 1,142 +4.37(+2.22%)
Nov 24, 2015 186.00 197.00 197.00 197.00 224 +13.23(+7.20%)
Nov 23, 2015 183.77 183.77 183.77 183.77 528 -23.32(-11.26%)
Nov 20, 2015 207.09 207.09 207.09 207.09 407 -0.61(-0.29%)
Nov 19, 2015 207.70 207.70 207.70 207.70 302 -0.53(-0.25%)
Nov 18, 2015 208.00 208.23 208.00 208.23 785 +6.44(+3.19%)
Nov 17, 2015 206.43 206.43 201.79 201.79 440 +0.79(+0.39%)
Nov 16, 2015 203.00 203.41 201.00 201.00 1,943 +1.55(+0.78%)
Nov 13, 2015 199.45 199.45 199.45 199.45 334 -0.75(-0.37%)
Nov 12, 2015 200.20 200.20 200.20 200.20 326 -4.30(-2.10%)
Nov 11, 2015 204.50 204.50 204.50 204.50 262 +0.00(+0.00%)
Nov 10, 2015 188.25 206.00 188.25 204.50 1,169 +2.50(+1.24%)
Nov 09, 2015 202.00 202.00 202.00 202.00 141 -6.23(-2.99%)
Nov 05, 2015 208.23 208.23 208.23 208.23 167 +1.25(+0.60%)
Nov 04, 2015 207.00 207.00 206.98 206.98 1,013 +2.92(+1.43%)
Nov 03, 2015 204.06 204.06 204.06 204.06 377 -3.43(-1.65%)
Nov 02, 2015 204.39 207.49 204.39 207.49 759 +2.79(+1.36%)
Oct 30, 2015 204.70 204.70 204.70 204.70 991 +4.70(+2.35%)
Oct 29, 2015 200.00 200.00 200.00 200.00 462 -8.40(-4.03%)
Oct 28, 2015 201.84 208.40 201.84 208.40 1,880 +7.20(+3.58%)
Oct 27, 2015 200.99 201.20 198.72 201.20 2,136 -0.80(-0.40%)
Oct 26, 2015 201.65 202.00 201.65 202.00 771 -1.99(-0.98%)
Oct 23, 2015 203.99 203.99 203.99 203.99 594 +0.45(+0.22%)
Oct 22, 2015 203.54 203.54 203.54 203.54 257 +2.44(+1.21%)
Oct 21, 2015 200.31 202.25 196.52 201.10 1,478 -4.85(-2.35%)
Oct 20, 2015 199.40 205.95 199.39 205.95 2,765 +4.22(+2.09%)
Oct 19, 2015 201.33 201.73 200.00 201.73 906 +1.73(+0.86%)
Oct 16, 2015 203.70 203.70 188.77 200.00 1,516 -1.78(-0.88%)
Oct 15, 2015 201.78 201.78 201.78 201.78 564 +5.97(+3.05%)
Oct 14, 2015 199.41 199.41 195.00 195.81 2,046 -2.00(-1.01%)
Oct 13, 2015 200.00 200.00 197.81 197.81 801 -3.01(-1.50%)
Oct 12, 2015 201.00 201.00 198.45 200.82 1,492 +2.07(+1.04%)
Oct 09, 2015 198.75 198.75 198.75 198.75 470 -0.23(-0.12%)
Oct 08, 2015 183.25 198.98 183.25 198.98 690 -0.02(-0.01%)
Oct 07, 2015 198.34 203.99 197.00 199.00 3,027 +0.50(+0.25%)
Oct 06, 2015 193.04 198.50 193.04 198.50 1,899 +4.68(+2.41%)
Oct 05, 2015 193.82 193.82 193.82 193.82 629 +2.22(+1.16%)
Oct 02, 2015 188.89 191.60 185.47 191.60 5,656 +5.70(+3.07%)
Oct 01, 2015 186.58 186.58 185.90 185.90 823 -0.30(-0.16%)
Sep 30, 2015 190.00 190.00 184.55 186.20 3,698 +2.40(+1.31%)
Sep 29, 2015 184.75 184.75 183.67 183.80 1,721 -2.51(-1.35%)
Sep 28, 2015 190.00 192.60 186.31 186.31 1,998 -7.09(-3.67%)
Sep 25, 2015 197.13 199.75 192.00 193.40 2,171 -2.69(-1.37%)
Sep 24, 2015 196.80 197.03 196.09 196.09 1,698 -0.71(-0.36%)
Sep 23, 2015 196.50 196.80 193.09 196.80 880 +2.20(+1.13%)
Sep 22, 2015 196.68 196.91 194.60 194.60 1,276 -2.08(-1.06%)
Sep 21, 2015 196.76 198.75 196.00 196.68 3,509 +4.58(+2.38%)
Sep 18, 2015 207.00 209.80 192.00 192.10 18,522 -17.29(-8.26%)
Sep 17, 2015 211.01 213.00 205.00 209.39 15,704 +2.39(+1.15%)
Sep 16, 2015 209.75 210.96 207.00 207.00 1,153 -2.00(-0.96%)
Sep 15, 2015 203.67 215.14 203.20 209.00 3,249 +6.50(+3.21%)
Sep 14, 2015 200.12 202.50 198.70 202.50 13,065 +2.21(+1.10%)
Sep 11, 2015 200.17 201.20 196.76 200.29 5,669 +1.50(+0.75%)
Sep 10, 2015 197.00 202.31 194.01 198.79 2,736 +4.79(+2.47%)
Sep 09, 2015 198.00 198.88 194.00 194.00 1,809 -2.82(-1.43%)
Sep 08, 2015 201.83 202.00 195.42 196.82 5,801 -1.48(-0.75%)
Sep 03, 2015 193.00 198.30 198.30 198.30 1,100 +4.30(+2.22%)
Sep 02, 2015 196.00 196.00 194.00 194.00 769 -0.95(-0.49%)
Sep 01, 2015 194.95 194.95 194.95 194.95 813 -0.01(-0.01%)
Aug 31, 2015 192.01 194.96 192.01 194.96 959 +0.45(+0.23%)
Aug 28, 2015 194.51 194.51 194.51 194.51 589 -0.18(-0.09%)
Aug 27, 2015 196.33 196.33 192.51 194.69 1,445 -0.31(-0.16%)
Aug 26, 2015 197.00 197.00 191.30 195.00 2,456 +0.50(+0.26%)
Aug 25, 2015 194.50 194.50 194.50 194.50 378 +6.80(+3.62%)
Aug 24, 2015 194.00 202.13 187.70 187.70 3,678 -9.50(-4.82%)
Aug 21, 2015 198.10 199.96 197.20 197.20 1,513 -4.80(-2.38%)
Aug 20, 2015 206.50 210.00 202.00 202.00 2,311 -4.53(-2.19%)
Aug 19, 2015 210.79 210.79 205.05 206.53 1,345 -4.57(-2.16%)
Aug 18, 2015 211.00 212.58 208.55 211.10 4,514 -0.40(-0.19%)
Aug 17, 2015 213.50 213.50 209.00 211.50 23,646 +1.71(+0.82%)
Aug 14, 2015 208.00 209.79 208.00 209.79 501 +11.79(+5.95%)
Aug 13, 2015 196.60 210.00 196.60 198.00 17,209 +1.80(+0.92%)
Aug 12, 2015 197.00 198.40 191.41 196.20 18,249 -1.83(-0.92%)
Aug 11, 2015 197.78 200.00 194.02 198.03 6,963 -3.15(-1.57%)
Aug 10, 2015 200.77 202.19 196.50 201.18 2,792 +1.18(+0.59%)
Aug 07, 2015 206.70 206.70 200.00 200.00 751 -3.50(-1.72%)
Aug 06, 2015 209.30 209.30 203.50 203.50 441 +1.10(+0.54%)
Aug 05, 2015 208.21 208.21 202.40 202.40 3,677 -5.68(-2.73%)
Aug 04, 2015 208.08 208.08 208.08 208.08 259 +7.08(+3.52%)
Aug 03, 2015 201.00 201.00 201.00 201.00 399 -3.80(-1.86%)
Jul 31, 2015 199.77 204.80 197.31 204.80 7,888 +6.09(+3.06%)
Jul 30, 2015 200.00 201.26 198.71 198.71 1,102 -7.69(-3.73%)
Jul 29, 2015 209.50 209.50 206.35 206.40 926 -3.61(-1.72%)
Jul 28, 2015 210.01 210.01 210.01 210.01 499 +0.91(+0.44%)
Jul 27, 2015 209.10 209.10 209.10 209.10 250 +0.95(+0.46%)
Jul 24, 2015 208.15 208.15 208.15 208.15 350 -6.05(-2.82%)
Jul 23, 2015 207.50 224.17 207.50 214.20 21,199 +10.59(+5.20%)
Jul 22, 2015 197.39 204.70 197.39 203.61 14,511 +5.87(+2.97%)
Jul 21, 2015 197.35 197.74 195.90 197.74 1,221 +1.54(+0.78%)
Jul 20, 2015 196.20 196.20 192.30 196.20 5,196 +1.20(+0.62%)
Jul 17, 2015 198.74 198.74 191.22 195.00 9,030 -3.45(-1.74%)
Jul 16, 2015 195.00 198.45 195.00 198.45 510 +2.89(+1.48%)
Jul 15, 2015 194.21 195.56 194.21 195.56 500 -3.32(-1.67%)
Jul 14, 2015 193.30 198.88 192.41 198.88 454 +0.48(+0.24%)
Jul 13, 2015 191.58 199.78 191.58 198.40 3,358 +2.80(+1.43%)
Jul 10, 2015 195.60 195.60 195.60 195.60 438 +5.29(+2.78%)
Jul 09, 2015 190.75 190.75 190.31 190.31 995 -5.61(-2.86%)
Jul 07, 2015 197.32 195.92 195.92 195.92 95 -0.08(-0.04%)
Jul 06, 2015 200.00 200.00 196.00 196.00 1,143 -3.00(-1.51%)
Jul 02, 2015 196.99 199.00 199.00 199.00 1,500 -1.44(-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.