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

Daily Journal Cp (NQ: DJCO )

353.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2022 324.98 326.00 323.36 323.36 4,075 -3.81(-1.16%)
Feb 25, 2022 325.00 334.40 325.00 327.17 10,620 +4.19(+1.30%)
Feb 24, 2022 320.00 323.65 320.00 322.98 1,772 -7.02(-2.13%)
Feb 23, 2022 332.00 332.28 330.00 330.00 11,679 -2.33(-0.70%)
Feb 22, 2022 323.00 332.33 323.00 332.33 4,243 -4.51(-1.34%)
Feb 18, 2022 336.84 0 +9.59(+2.93%)
Feb 17, 2022 327.69 330.51 326.00 327.25 3,617 -0.60(-0.18%)
Feb 16, 2022 323.64 327.85 316.00 327.85 4,130 +5.85(+1.82%)
Feb 15, 2022 318.87 322.00 314.50 322.00 5,507 +7.68(+2.44%)
Feb 14, 2022 312.00 314.32 312.00 314.32 1,249 +2.32(+0.74%)
Feb 11, 2022 306.48 317.29 306.48 312.00 1,627 +1.90(+0.61%)
Feb 10, 2022 323.31 323.31 310.10 310.10 2,752 -11.46(-3.56%)
Feb 09, 2022 320.00 323.40 320.00 321.56 2,176 +6.04(+1.91%)
Feb 08, 2022 318.74 318.74 315.00 315.52 998 -1.23(-0.39%)
Feb 07, 2022 316.75 316.75 316.75 316.75 1,011 +6.75(+2.18%)
Feb 04, 2022 313.00 313.00 310.00 310.00 1,327 +2.66(+0.87%)
Feb 03, 2022 307.00 313.41 303.30 307.34 3,384 -0.06(-0.02%)
Feb 02, 2022 311.36 312.00 306.05 307.40 4,496 -4.90(-1.57%)
Feb 01, 2022 324.81 324.81 312.30 312.30 3,540 -11.23(-3.47%)
Jan 28, 2022 323.53 323.53 323.53 323.53 1,139 -3.75(-1.14%)
Jan 27, 2022 337.01 340.00 321.65 327.27 4,882 -6.73(-2.01%)
Jan 26, 2022 338.46 338.46 334.00 334.00 1,123 -2.25(-0.67%)
Jan 25, 2022 340.41 348.45 335.50 336.25 2,504 +0.25(+0.07%)
Jan 24, 2022 350.00 350.00 325.00 336.00 3,724 -0.01(-0.00%)
Jan 21, 2022 337.21 339.99 336.01 336.01 2,959 -6.99(-2.04%)
Jan 20, 2022 348.64 354.40 343.00 343.00 3,546 -2.01(-0.58%)
Jan 19, 2022 357.59 357.59 345.01 345.01 1,667 -7.14(-2.03%)
Jan 18, 2022 357.50 359.00 352.15 352.15 3,112 -10.85(-2.99%)
Jan 14, 2022 363.00 0 -9.16(-2.46%)
Jan 13, 2022 372.16 372.16 372.16 372.16 789 +8.85(+2.44%)
Jan 12, 2022 380.01 380.01 363.31 363.31 1,679 -15.68(-4.14%)
Jan 11, 2022 385.00 385.00 375.33 378.99 3,628 -10.91(-2.80%)
Jan 10, 2022 377.20 389.90 377.20 389.90 1,421 +15.90(+4.25%)
Jan 07, 2022 374.81 377.20 373.66 374.00 2,125 +5.10(+1.38%)
Jan 06, 2022 364.10 368.90 364.10 368.90 3,078 +8.91(+2.48%)
Jan 05, 2022 360.00 362.92 356.00 359.99 3,685 +4.49(+1.26%)
Jan 03, 2022 355.50 355.50 355.50 666 -1.23(-0.34%)
Dec 31, 2021 353.86 356.73 348.86 356.73 1,687 -1.37(-0.38%)
Dec 30, 2021 355.15 365.89 355.15 358.10 3,132 -3.70(-1.02%)
Dec 29, 2021 356.30 361.80 356.00 361.80 2,624 +0.30(+0.08%)
Dec 28, 2021 351.98 362.25 351.98 361.50 1,849 +9.50(+2.70%)
Dec 27, 2021 352.00 352.00 352.00 352.00 325 -4.70(-1.32%)
Dec 23, 2021 350.49 359.00 350.49 356.70 1,650 +1.91(+0.54%)
Dec 22, 2021 344.70 354.79 344.70 354.79 2,215 +3.79(+1.08%)
Dec 21, 2021 340.05 353.50 340.05 351.00 2,928 +15.25(+4.54%)
Dec 20, 2021 339.99 343.98 334.92 335.75 3,210 -12.58(-3.61%)
Dec 17, 2021 357.90 368.23 348.33 348.33 2,833 -11.62(-3.23%)
Dec 16, 2021 368.79 368.79 359.95 359.95 2,177 -7.25(-1.97%)
Dec 15, 2021 360.98 367.20 360.95 367.20 3,796 +0.23(+0.06%)
Dec 14, 2021 364.97 367.77 357.00 366.97 4,218 -2.06(-0.56%)
Dec 13, 2021 370.00 372.50 368.00 369.03 4,760 +7.03(+1.94%)
Dec 10, 2021 356.00 362.00 355.50 362.00 2,008 +9.01(+2.55%)
Dec 09, 2021 358.50 358.53 351.18 352.99 2,222 -4.71(-1.32%)
Dec 08, 2021 351.00 357.70 346.99 357.70 2,371 +7.50(+2.14%)
Dec 07, 2021 349.99 361.00 347.51 350.20 4,066 +8.20(+2.40%)
Dec 06, 2021 353.45 357.56 339.05 342.00 4,472 -6.99(-2.00%)
Dec 03, 2021 355.05 355.05 343.25 348.99 1,798 -4.41(-1.25%)
Dec 02, 2021 343.25 353.40 342.61 353.40 2,543 +0.90(+0.26%)
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.