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

Daily Journal Cp (NQ: DJCO )

377.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 29, 2009 46.00 45.75 45.75 45.75 300 -0.30(-0.64%)
May 28, 2009 46.05 46.05 46.05 46.05 100 -0.95(-2.03%)
May 27, 2009 46.75 47.25 46.75 47.00 500 +0.50(+1.08%)
May 26, 2009 45.75 46.50 45.75 46.50 700 +0.00(+0.00%)
May 21, 2009 46.50 46.50 46.50 46.50 0 +0.99(+2.18%)
May 20, 2009 45.00 48.00 45.00 45.51 3,700 +0.76(+1.70%)
May 19, 2009 43.00 45.00 43.00 44.75 1,800 +2.25(+5.29%)
May 18, 2009 43.00 43.00 42.50 42.50 400 -0.25(-0.58%)
May 14, 2009 42.75 42.75 42.75 42.75 0 +0.55(+1.30%)
May 13, 2009 42.50 42.50 42.00 42.20 12,945 -0.30(-0.71%)
May 12, 2009 42.49 42.57 42.49 42.50 6,548 +0.00(+0.00%)
May 11, 2009 40.51 42.50 40.50 42.50 6,600 +4.50(+11.84%)
May 08, 2009 36.00 41.00 36.00 38.00 4,307 +3.10(+8.88%)
Apr 30, 2009 34.90 34.90 34.90 34.90 200 -0.20(-0.57%)
Apr 19, 2009 35.10 35.10 35.10 0 +0.00(+0.00%)
Apr 17, 2009 34.88 35.15 34.88 35.10 536 +0.10(+0.29%)
Apr 07, 2009 35.00 35.00 35.00 35.00 100 -0.03(-0.09%)
Apr 01, 2009 35.03 35.03 35.03 35.03 100 -0.97(-2.69%)
Mar 31, 2009 35.99 36.00 35.99 36.00 300 +1.00(+2.86%)
Mar 27, 2009 35.00 35.00 35.00 35.00 160 +0.65(+1.89%)
Mar 23, 2009 35.00 34.35 34.35 34.35 500 -1.15(-3.24%)
Mar 18, 2009 34.35 35.50 34.35 35.50 323 +0.00(+0.00%)
Mar 16, 2009 35.47 35.50 35.50 35.50 800 +1.25(+3.65%)
Mar 12, 2009 34.25 34.25 34.25 34.25 200 +0.00(+0.00%)
Mar 11, 2009 34.25 34.25 34.25 34.25 117 -0.07(-0.20%)
Mar 05, 2009 34.26 34.32 34.32 34.32 1,300 -1.68(-4.67%)
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.