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

Daily Journal Cp (NQ: DJCO )

379.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2017 211.87 218.99 211.87 216.40 1,238 +0.79(+0.37%)
Jan 30, 2017 220.00 220.00 215.61 215.61 788 -4.24(-1.93%)
Jan 27, 2017 221.03 221.03 219.85 219.85 776 -1.57(-0.71%)
Jan 26, 2017 222.60 222.60 221.00 221.42 2,028 -0.41(-0.18%)
Jan 25, 2017 222.00 225.00 219.03 221.83 2,578 +3.13(+1.43%)
Jan 24, 2017 218.47 218.70 216.54 218.70 2,926 +0.99(+0.45%)
Jan 23, 2017 222.20 223.00 215.87 217.71 4,056 -4.09(-1.84%)
Jan 20, 2017 224.20 224.70 219.95 221.80 3,906 -0.60(-0.27%)
Jan 19, 2017 224.99 226.76 222.03 222.40 1,320 -3.30(-1.46%)
Jan 18, 2017 226.94 226.94 224.08 225.70 1,786 -2.10(-0.92%)
Jan 17, 2017 231.00 231.00 227.80 227.80 2,518 -1.40(-0.61%)
Jan 13, 2017 229.20 229.20 229.20 0 +2.10(+0.92%)
Jan 12, 2017 230.99 232.30 227.10 227.10 2,678 -3.11(-1.35%)
Jan 11, 2017 230.01 235.00 230.00 230.21 3,307 -1.77(-0.76%)
Jan 10, 2017 232.00 232.65 230.87 231.98 1,691 +4.97(+2.19%)
Jan 09, 2017 228.95 230.00 227.00 227.01 5,766 -1.99(-0.87%)
Jan 06, 2017 230.01 230.50 228.00 229.00 9,770 -4.77(-2.04%)
Jan 05, 2017 247.60 247.60 232.00 233.77 5,423 -14.90(-5.99%)
Jan 04, 2017 250.69 252.00 247.13 248.67 2,854 -5.23(-2.06%)
Jan 03, 2017 241.80 253.90 241.80 253.90 2,362 +12.10(+5.00%)
Dec 30, 2016 241.80 241.80 241.80 0 +0.70(+0.29%)
Dec 29, 2016 242.00 244.00 241.00 241.10 5,206 +0.10(+0.04%)
Dec 28, 2016 243.04 243.04 239.00 241.00 2,631 +1.00(+0.42%)
Dec 27, 2016 243.00 243.00 237.44 240.00 2,860 -1.00(-0.41%)
Dec 23, 2016 241.00 241.00 241.00 0 -1.33(-0.55%)
Dec 22, 2016 245.01 246.04 237.00 242.33 9,433 -3.67(-1.49%)
Dec 21, 2016 254.98 254.98 244.21 246.00 3,921 -9.60(-3.76%)
Dec 20, 2016 257.99 260.00 255.60 255.60 5,331 -4.52(-1.74%)
Dec 19, 2016 265.00 267.01 256.01 260.12 10,869 -7.88(-2.94%)
Dec 16, 2016 268.89 273.00 263.00 268.00 12,594 +3.19(+1.20%)
Dec 15, 2016 271.09 278.98 264.81 264.81 13,571 -11.60(-4.20%)
Dec 14, 2016 280.00 280.00 273.00 276.41 5,261 +0.21(+0.08%)
Dec 13, 2016 267.69 282.48 267.69 276.20 5,384 +6.30(+2.33%)
Dec 12, 2016 266.00 270.00 266.00 269.90 2,342 -0.39(-0.14%)
Dec 09, 2016 265.00 276.99 264.79 270.29 3,810 +5.29(+2.00%)
Dec 08, 2016 266.00 267.50 264.90 265.00 2,661 +0.00(+0.00%)
Dec 07, 2016 265.68 276.27 260.91 265.00 17,448 +2.20(+0.84%)
Dec 06, 2016 250.99 264.79 250.98 262.80 5,161 +3.90(+1.51%)
Dec 05, 2016 257.52 258.98 250.00 258.90 10,705 +5.60(+2.21%)
Dec 02, 2016 254.00 258.99 250.03 253.30 2,519 +5.21(+2.10%)
Dec 01, 2016 246.95 248.09 244.90 248.09 2,426 +6.36(+2.63%)
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%)
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.