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 (%)
Jan 31, 2020 275.00 275.00 275.00 275.00 900 -5.20(-1.86%)
Jan 30, 2020 281.90 281.90 280.20 280.20 522 -3.40(-1.20%)
Jan 29, 2020 286.50 286.50 283.60 283.60 456 -4.00(-1.39%)
Jan 28, 2020 281.00 292.00 281.00 287.60 3,949 +8.59(+3.08%)
Jan 27, 2020 276.75 281.00 276.75 279.01 1,363 -3.89(-1.38%)
Jan 24, 2020 284.95 284.95 279.10 282.90 1,400 -1.25(-0.44%)
Jan 23, 2020 285.82 285.82 284.15 284.15 525 -3.15(-1.10%)
Jan 22, 2020 290.06 290.06 287.11 287.30 1,253 -2.70(-0.93%)
Jan 21, 2020 285.80 290.00 284.07 290.00 780 +2.60(+0.90%)
Jan 17, 2020 285.08 287.40 283.50 287.40 1,900 +2.12(+0.74%)
Jan 16, 2020 285.28 285.28 285.28 285.28 429 +0.38(+0.13%)
Jan 15, 2020 279.32 284.90 274.60 284.90 1,163 +5.90(+2.11%)
Jan 14, 2020 280.30 281.55 279.00 279.00 1,971 -2.99(-1.06%)
Jan 13, 2020 280.71 282.00 279.00 281.99 2,118 -4.00(-1.40%)
Jan 10, 2020 282.80 285.99 282.80 285.99 1,400 +1.29(+0.45%)
Jan 09, 2020 280.00 284.70 279.65 284.70 2,166 +2.70(+0.96%)
Jan 08, 2020 286.45 286.45 282.00 282.00 868 +0.99(+0.35%)
Jan 07, 2020 287.20 287.70 276.47 281.01 4,024 -6.79(-2.36%)
Jan 06, 2020 287.40 287.80 286.50 287.80 1,958 +0.30(+0.10%)
Jan 03, 2020 290.68 290.68 287.50 287.50 700 -4.50(-1.54%)
Jan 02, 2020 292.00 292.00 292.00 292.00 792 +1.58(+0.54%)
Dec 31, 2019 290.42 290.42 290.42 290.42 700 +1.62(+0.56%)
Dec 30, 2019 288.22 290.00 286.34 288.80 1,477 -2.62(-0.90%)
Dec 27, 2019 291.93 292.25 289.00 291.42 1,800 -0.63(-0.22%)
Dec 26, 2019 290.40 293.18 288.50 292.05 1,733 +2.10(+0.72%)
Dec 24, 2019 287.59 289.95 285.30 289.95 2,300 +4.74(+1.66%)
Dec 23, 2019 285.15 285.21 285.15 285.21 941 -3.38(-1.17%)
Dec 20, 2019 285.91 288.59 285.00 288.59 4,000 +3.59(+1.26%)
Dec 19, 2019 284.30 289.30 284.30 285.00 2,161 -0.57(-0.20%)
Dec 18, 2019 284.35 285.57 275.85 285.57 4,226 +1.03(+0.36%)
Dec 17, 2019 285.80 286.25 282.25 284.54 2,079 -1.46(-0.51%)
Dec 16, 2019 276.25 286.00 276.25 286.00 3,273 +8.49(+3.06%)
Dec 13, 2019 273.31 277.51 273.31 277.51 1,300 +3.39(+1.24%)
Dec 12, 2019 279.59 282.65 273.35 274.12 7,065 -2.85(-1.03%)
Dec 11, 2019 275.50 278.50 269.50 276.97 1,547 -1.02(-0.37%)
Dec 10, 2019 274.31 278.12 272.49 277.99 5,055 +3.39(+1.23%)
Dec 09, 2019 279.12 279.12 271.84 274.60 2,865 -4.40(-1.58%)
Dec 06, 2019 278.46 283.15 278.46 279.00 2,200 +1.90(+0.69%)
Dec 05, 2019 271.80 277.10 271.80 277.10 1,563 +3.89(+1.42%)
Dec 04, 2019 269.50 273.21 267.91 273.21 3,679 +1.70(+0.63%)
Dec 03, 2019 268.82 273.48 266.45 271.51 4,961 -4.79(-1.73%)
Dec 02, 2019 282.00 282.00 273.28 276.30 4,360 -7.80(-2.75%)
Nov 29, 2019 282.47 284.10 282.47 284.10 900 +0.10(+0.04%)
Nov 27, 2019 284.33 286.01 284.00 284.00 3,700 -0.38(-0.13%)
Nov 26, 2019 282.00 284.38 279.06 284.38 3,015 +3.27(+1.16%)
Nov 25, 2019 279.92 285.19 279.92 281.11 1,167 +0.31(+0.11%)
Nov 22, 2019 279.66 280.80 279.00 280.80 1,200 -0.10(-0.04%)
Nov 21, 2019 285.61 285.61 278.59 280.90 3,588 -2.76(-0.97%)
Nov 20, 2019 284.78 284.78 283.66 283.66 1,537 -2.34(-0.82%)
Nov 19, 2019 286.07 286.60 284.25 286.00 1,568 -1.45(-0.50%)
Nov 18, 2019 287.45 287.45 287.45 287.45 366 +6.65(+2.37%)
Nov 15, 2019 283.59 283.59 280.80 280.80 1,300 -1.95(-0.69%)
Nov 14, 2019 279.61 283.20 279.61 282.75 1,903 +3.65(+1.31%)
Nov 13, 2019 274.43 280.59 272.91 279.10 2,736 +0.70(+0.25%)
Nov 12, 2019 277.12 278.40 275.00 278.40 1,312 -1.59(-0.57%)
Nov 11, 2019 285.04 285.53 278.01 279.99 3,388 -6.17(-2.16%)
Nov 08, 2019 288.00 288.00 284.75 286.16 1,300 -2.32(-0.80%)
Nov 07, 2019 286.31 288.48 286.31 288.48 1,220 +2.17(+0.76%)
Nov 06, 2019 286.31 286.31 286.31 286.31 639 -0.22(-0.08%)
Nov 05, 2019 288.00 288.00 284.50 286.53 2,300 +1.54(+0.54%)
Nov 04, 2019 282.62 284.99 282.60 284.99 1,797 +6.08(+2.18%)
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.