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

Daily Journal Cp (NQ: DJCO )

379.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2011 73.90 73.90 73.90 73.90 0 +1.90(+2.64%)
Mar 30, 2011 72.00 72.00 71.60 72.00 900 +0.00(+0.00%)
Mar 29, 2011 72.00 72.00 72.00 72.00 334 -0.50(-0.69%)
Mar 25, 2011 72.50 72.50 72.50 72.50 0 +1.25(+1.75%)
Mar 24, 2011 71.25 71.25 71.25 71.25 100 +0.20(+0.28%)
Mar 21, 2011 71.05 71.05 71.05 71.05 0 -0.05(-0.07%)
Mar 16, 2011 71.10 71.10 71.10 71.10 0 -1.40(-1.93%)
Mar 11, 2011 72.50 72.50 72.50 72.50 0 +0.00(+0.00%)
Mar 10, 2011 72.00 72.50 72.00 72.50 1,172 +0.25(+0.35%)
Mar 08, 2011 72.25 72.25 72.25 72.25 0 +0.25(+0.35%)
Mar 07, 2011 72.00 72.25 72.00 72.00 638 +0.00(+0.00%)
Mar 02, 2011 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Mar 01, 2011 72.00 72.00 72.00 72.00 300 +0.00(+0.00%)
Feb 25, 2011 72.00 72.00 72.00 72.00 200 +0.00(+0.00%)
Feb 23, 2011 71.99 72.00 72.00 72.00 700 +0.00(+0.00%)
Feb 22, 2011 72.00 72.00 72.00 72.00 1,104 -1.80(-2.44%)
Feb 18, 2011 72.00 73.80 72.00 73.80 600 +2.05(+2.86%)
Feb 10, 2011 71.05 71.75 71.75 71.75 500 +1.45(+2.06%)
Feb 09, 2011 70.30 70.30 70.30 70.30 100 -2.17(-2.99%)
Feb 08, 2011 72.13 72.47 72.13 72.47 300 +0.22(+0.30%)
Feb 07, 2011 72.25 72.25 72.25 72.25 200 +0.22(+0.31%)
Feb 04, 2011 72.03 72.03 72.03 72.03 29,453 +1.02(+1.43%)
Jan 31, 2011 71.01 71.01 71.01 71.01 100 -0.99(-1.37%)
Jan 27, 2011 71.01 72.00 72.00 72.00 400 -0.96(-1.32%)
Jan 26, 2011 72.00 72.96 72.00 72.96 600 +1.81(+2.54%)
Jan 25, 2011 71.15 71.15 71.15 71.15 524 -0.35(-0.49%)
Jan 21, 2011 71.50 71.50 71.50 71.50 100 -0.11(-0.15%)
Jan 14, 2011 71.61 71.61 71.61 71.61 100 +0.61(+0.86%)
Jan 11, 2011 71.50 71.00 71.00 71.00 3,700 +0.32(+0.45%)
Jan 10, 2011 71.95 71.95 70.68 70.68 1,097 -1.32(-1.83%)
Jan 05, 2011 72.00 72.00 72.00 72.00 170 +0.89(+1.25%)
Jan 04, 2011 72.21 72.21 71.11 71.11 400 +0.29(+0.41%)
Jan 03, 2011 72.00 72.50 70.82 70.82 6,359 -1.18(-1.64%)
Dec 31, 2010 72.00 72.00 72.00 72.00 100 +1.12(+1.59%)
Dec 30, 2010 73.00 73.00 70.30 70.88 536 -1.12(-1.56%)
Dec 29, 2010 72.00 72.00 72.00 72.00 200 -0.03(-0.05%)
Dec 23, 2010 72.00 72.03 72.03 72.03 2,100 +0.03(+0.05%)
Dec 22, 2010 71.97 72.00 71.96 72.00 712 +1.19(+1.68%)
Dec 21, 2010 71.00 72.00 69.85 70.81 9,000 -1.22(-1.70%)
Dec 20, 2010 72.03 72.03 72.03 72.03 100 +1.53(+2.18%)
Dec 15, 2010 70.50 70.50 70.50 70.50 400 -1.50(-2.08%)
Dec 14, 2010 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Dec 13, 2010 70.51 72.00 70.51 72.00 400 +0.00(+0.00%)
Dec 10, 2010 72.00 72.00 72.00 72.00 225 +0.00(+0.00%)
Dec 09, 2010 72.00 72.00 72.00 72.00 250 +1.00(+1.41%)
Dec 08, 2010 70.63 71.00 70.01 71.00 300 +1.57(+2.26%)
Dec 07, 2010 72.00 72.00 69.43 69.43 300 -2.57(-3.57%)
Dec 03, 2010 72.00 72.00 72.00 72.00 300 +0.00(+0.00%)
Dec 02, 2010 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Nov 30, 2010 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Nov 29, 2010 72.00 72.00 72.00 72.00 200 +0.00(+0.00%)
Nov 26, 2010 69.81 72.00 69.81 72.00 1,300 +0.50(+0.70%)
Nov 23, 2010 71.50 71.50 71.50 71.50 0 -0.10(-0.14%)
Nov 19, 2010 71.60 71.60 71.60 71.60 0 +0.00(+0.00%)
Nov 18, 2010 71.60 71.60 71.60 71.60 100 +0.10(+0.14%)
Nov 11, 2010 71.50 71.50 71.50 71.50 0 +1.18(+1.68%)
Nov 09, 2010 70.17 70.32 70.32 70.32 200 -3.36(-4.56%)
Nov 02, 2010 73.00 73.68 73.68 73.68 700 +3.86(+5.53%)
Nov 01, 2010 72.00 72.00 69.82 69.82 200 -0.20(-0.29%)
Oct 29, 2010 73.90 73.90 70.00 70.02 623 +0.02(+0.03%)
Oct 27, 2010 70.00 70.00 70.00 70.00 100 +0.96(+1.39%)
Oct 25, 2010 69.04 69.04 69.04 69.04 100 -3.96(-5.42%)
Oct 21, 2010 73.00 73.00 73.00 73.00 200 +2.04(+2.87%)
Oct 20, 2010 70.06 70.96 70.06 70.96 500 -3.04(-4.11%)
Oct 19, 2010 73.95 74.00 73.95 74.00 200 +0.70(+0.95%)
Oct 18, 2010 73.85 73.85 73.30 73.30 400 +0.30(+0.41%)
Oct 15, 2010 69.53 73.00 69.49 73.00 6,100 +2.84(+4.05%)
Oct 13, 2010 73.12 70.16 70.16 70.16 500 -2.19(-3.03%)
Oct 12, 2010 72.00 72.35 72.00 72.35 604 -0.15(-0.21%)
Oct 08, 2010 72.50 72.50 72.50 72.50 100 -0.62(-0.85%)
Oct 06, 2010 73.00 73.12 73.12 73.12 2,700 +0.00(+0.00%)
Oct 05, 2010 73.01 73.12 73.00 73.12 1,000 +0.12(+0.16%)
Oct 04, 2010 71.00 73.00 71.00 73.00 5,480 +1.00(+1.39%)
Oct 01, 2010 72.00 73.00 72.00 72.00 6,201 +0.00(+0.00%)
Sep 30, 2010 70.94 72.03 70.94 72.00 3,124 +3.80(+5.57%)
Sep 29, 2010 68.20 68.20 68.20 68.20 2,475 -1.80(-2.57%)
Sep 24, 2010 70.00 70.00 70.00 70.00 300 +0.00(+0.00%)
Sep 23, 2010 70.01 70.05 70.00 70.00 300 +0.04(+0.06%)
Sep 22, 2010 69.81 69.96 69.81 69.96 1,027 -1.04(-1.46%)
Sep 20, 2010 71.00 71.00 71.00 71.00 200 +2.00(+2.90%)
Sep 17, 2010 69.00 69.00 69.00 69.00 100 -0.50(-0.72%)
Sep 08, 2010 69.50 69.50 69.50 69.50 200 +0.00(+0.00%)
Sep 07, 2010 69.50 69.50 69.50 69.50 110 +0.25(+0.36%)
Sep 03, 2010 69.25 69.25 69.25 69.25 223 +0.00(+0.00%)
Sep 02, 2010 69.25 69.25 69.25 69.25 111 -0.21(-0.30%)
Sep 01, 2010 69.46 69.46 69.46 69.46 100 +1.33(+1.95%)
Aug 31, 2010 69.01 69.01 67.25 68.13 400 -3.84(-5.34%)
Aug 27, 2010 71.97 71.97 71.97 71.97 200 -0.03(-0.04%)
Aug 26, 2010 72.00 72.00 72.00 72.00 100 +1.20(+1.69%)
Aug 25, 2010 70.81 70.81 70.80 70.80 225 -1.20(-1.67%)
Aug 24, 2010 71.85 72.00 71.54 72.00 501 +2.00(+2.86%)
Aug 23, 2010 68.60 70.00 68.60 70.00 348 +0.00(+0.00%)
Aug 20, 2010 70.00 70.00 70.00 70.00 100 +0.40(+0.57%)
Aug 19, 2010 69.60 69.60 69.60 69.60 100 -0.40(-0.57%)
Aug 18, 2010 68.50 70.00 68.50 70.00 1,152 +1.39(+2.03%)
Aug 17, 2010 69.50 69.50 68.44 68.61 2,780 -0.89(-1.28%)
Aug 16, 2010 67.06 69.50 67.06 69.50 670 -0.46(-0.66%)
Aug 13, 2010 69.96 69.96 69.96 69.96 100 +0.21(+0.30%)
Aug 12, 2010 69.97 70.03 69.07 69.75 21,905 +3.84(+5.83%)
Aug 10, 2010 65.91 65.91 65.91 65.91 200 -4.09(-5.84%)
Aug 05, 2010 69.50 70.00 70.00 70.00 300 +0.50(+0.72%)
Aug 04, 2010 70.00 70.00 69.50 69.50 2,045 -1.20(-1.70%)
Aug 03, 2010 65.00 71.00 65.00 70.70 600 -2.93(-3.98%)
Aug 02, 2010 73.63 73.63 73.63 73.63 265 +4.38(+6.32%)
Jul 29, 2010 69.25 69.25 69.25 69.25 0 -0.59(-0.84%)
Jul 28, 2010 70.29 70.29 69.84 69.84 200 -0.16(-0.23%)
Jul 27, 2010 70.00 70.24 70.00 70.00 2,398 -0.57(-0.81%)
Jul 26, 2010 70.54 70.57 70.54 70.57 271 -1.93(-2.66%)
Jul 23, 2010 72.50 72.50 72.50 72.50 500 -1.10(-1.49%)
Jul 20, 2010 75.99 73.60 73.60 73.60 1,100 -2.39(-3.15%)
Jul 19, 2010 75.99 75.99 75.99 75.99 100 -0.01(-0.01%)
Jul 16, 2010 76.03 76.03 76.00 76.00 1,400 -0.51(-0.67%)
Jul 15, 2010 76.03 76.51 76.00 76.51 300 +0.12(+0.16%)
Jul 14, 2010 75.74 76.39 75.04 76.39 623 +0.59(+0.78%)
Jul 13, 2010 71.00 76.96 71.00 75.80 5,659 +2.06(+2.79%)
Jul 12, 2010 69.10 73.74 62.54 73.74 4,640 +4.24(+6.10%)
Jul 09, 2010 69.50 69.50 69.50 69.50 1,330 -0.05(-0.07%)
Jul 08, 2010 69.50 69.55 69.50 69.55 1,552 +1.54(+2.26%)
Jul 07, 2010 68.88 68.88 67.69 68.01 1,300 -2.02(-2.88%)
Jul 06, 2010 71.00 71.00 70.00 70.03 400 +0.91(+1.32%)
Jul 02, 2010 68.46 70.22 68.46 69.12 1,200 -1.88(-2.65%)
Jul 01, 2010 70.90 71.00 70.90 71.00 5,237 +2.82(+4.14%)
Jun 30, 2010 69.99 71.00 68.18 68.18 754 -2.82(-3.97%)
Jun 29, 2010 70.00 71.00 70.00 71.00 7,942 +2.71(+3.97%)
Jun 25, 2010 71.10 71.10 68.29 68.29 300 -2.81(-3.95%)
Jun 24, 2010 71.10 71.10 71.10 71.10 100 +0.10(+0.14%)
Jun 23, 2010 71.00 71.01 71.00 71.00 1,135 +0.00(+0.00%)
Jun 22, 2010 69.06 71.10 69.06 71.00 5,805 -0.07(-0.10%)
Jun 21, 2010 71.11 71.11 71.00 71.07 500 -0.43(-0.60%)
Jun 16, 2010 71.00 71.50 71.50 71.50 400 +0.50(+0.70%)
Jun 15, 2010 71.14 71.14 68.11 71.00 500 +0.00(+0.00%)
Jun 14, 2010 71.00 71.10 71.00 71.00 600 +0.00(+0.00%)
Jun 10, 2010 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Jun 08, 2010 71.00 71.00 71.00 71.00 0 -0.50(-0.70%)
Jun 07, 2010 71.50 71.50 71.50 71.50 112 +0.50(+0.70%)
Jun 04, 2010 71.00 71.00 71.00 71.00 200 +0.00(+0.00%)
Jun 03, 2010 71.00 71.00 71.00 71.00 1,597 +0.00(+0.00%)
Jun 02, 2010 71.00 71.00 71.00 71.00 232 +0.00(+0.00%)
Jun 01, 2010 71.00 71.25 71.00 71.00 2,096 -0.00(-0.00%)
May 28, 2010 71.00 71.97 71.00 71.00 1,040 +0.00(+0.00%)
May 27, 2010 71.33 71.98 71.00 71.00 1,805 -0.31(-0.43%)
May 26, 2010 71.00 71.31 71.00 71.31 800 +0.51(+0.72%)
May 24, 2010 70.80 70.80 70.80 70.80 200 +0.70(+1.00%)
May 21, 2010 70.10 70.15 70.10 70.10 710 +0.10(+0.14%)
May 20, 2010 71.00 71.00 70.00 70.00 1,150 -1.00(-1.41%)
May 19, 2010 71.00 71.00 71.00 71.00 4,675 +0.00(+0.00%)
May 18, 2010 71.00 71.00 70.75 71.00 2,173 +0.00(+0.00%)
May 17, 2010 70.36 71.06 70.36 71.00 2,724 +0.98(+1.40%)
May 14, 2010 71.80 71.80 70.02 70.02 400 -0.98(-1.38%)
May 13, 2010 71.00 71.00 71.00 71.00 516 +0.00(+0.00%)
May 12, 2010 71.00 71.30 71.00 71.00 700 -1.00(-1.39%)
May 11, 2010 71.70 72.00 71.70 72.00 362 +1.00(+1.41%)
May 10, 2010 73.28 75.00 71.00 71.00 2,882 -1.00(-1.39%)
May 07, 2010 73.43 73.43 71.88 72.00 1,668 +0.75(+1.05%)
May 06, 2010 71.44 71.44 71.00 71.25 1,290 +0.25(+0.35%)
May 05, 2010 71.50 73.60 71.00 71.00 619 -0.26(-0.36%)
May 04, 2010 71.00 71.26 71.00 71.26 360 +0.26(+0.37%)
May 03, 2010 69.40 71.50 69.34 71.00 27,676 -0.31(-0.43%)
Apr 30, 2010 71.31 71.31 71.31 71.31 200 +0.27(+0.38%)
Apr 29, 2010 73.52 73.57 71.00 71.04 700 +1.14(+1.63%)
Apr 28, 2010 69.66 69.90 69.66 69.90 225 +0.40(+0.58%)
Apr 27, 2010 69.15 69.54 69.15 69.50 400 -3.48(-4.77%)
Apr 26, 2010 72.98 72.98 72.98 72.98 136 +0.48(+0.67%)
Apr 23, 2010 73.44 73.44 72.50 72.50 200 +1.37(+1.93%)
Apr 22, 2010 70.00 71.17 70.00 71.13 7,139 +0.13(+0.18%)
Apr 21, 2010 70.30 71.00 69.16 71.00 3,416 +0.00(+0.00%)
Apr 19, 2010 71.00 71.00 71.00 71.00 0 +1.00(+1.43%)
Apr 16, 2010 71.00 71.00 70.00 70.00 2,035 -1.00(-1.41%)
Apr 15, 2010 73.59 73.59 70.90 71.00 1,183 +1.00(+1.43%)
Apr 13, 2010 70.00 70.00 70.00 70.00 0 +1.00(+1.45%)
Apr 12, 2010 68.92 69.00 68.92 69.00 700 +0.00(+0.00%)
Apr 09, 2010 68.64 69.00 68.64 69.00 1,103 +1.50(+2.22%)
Apr 07, 2010 67.50 67.50 67.50 67.50 0 -1.38(-2.00%)
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.