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 (%)
Jul 31, 2023 290.05 290.05 289.52 289.52 979 +0.77(+0.27%)
Jul 28, 2023 290.07 290.20 288.10 288.75 6,048 -1.34(-0.46%)
Jul 27, 2023 288.44 290.10 288.44 290.09 3,472 +0.04(+0.01%)
Jul 26, 2023 290.05 290.05 290.00 290.05 3,498 +3.45(+1.20%)
Jul 24, 2023 286.60 1,934 +1.37(+0.48%)
Jul 21, 2023 287.51 288.26 285.23 285.23 3,585 -2.98(-1.03%)
Jul 20, 2023 290.00 290.00 288.21 288.21 1,199 +1.11(+0.39%)
Jul 19, 2023 289.00 289.00 287.10 287.10 1,524 -2.80(-0.97%)
Jul 18, 2023 290.05 290.05 289.90 289.90 1,021 -0.14(-0.05%)
Jul 17, 2023 290.00 290.04 290.00 290.04 2,225 +4.16(+1.46%)
Jul 14, 2023 285.88 285.88 285.88 285.88 1,296 +3.38(+1.20%)
Jul 13, 2023 282.50 282.50 282.50 282.50 1,306 -0.10(-0.04%)
Jul 12, 2023 282.60 282.60 282.60 282.60 1,355 -1.40(-0.49%)
Jul 11, 2023 284.00 284.00 284.00 284.00 1,149 -3.50(-1.22%)
Jul 10, 2023 288.00 288.00 287.50 287.50 1,465 -1.10(-0.38%)
Jul 07, 2023 288.60 288.60 288.60 288.60 922 +2.09(+0.73%)
Jul 06, 2023 286.51 286.51 286.51 286.51 1,238 -0.69(-0.24%)
Jul 05, 2023 287.20 287.20 287.20 287.20 823 -2.08(-0.72%)
Jun 30, 2023 289.28 455 +3.13(+1.09%)
Jun 29, 2023 285.93 286.15 285.93 286.15 1,492 +4.15(+1.47%)
Jun 28, 2023 282.00 282.00 282.00 282.00 1,144 +0.89(+0.32%)
Jun 27, 2023 281.11 281.11 281.11 281.11 1,659 +0.22(+0.08%)
Jun 26, 2023 284.10 284.10 280.89 280.89 1,861 -2.74(-0.97%)
Jun 23, 2023 285.20 285.20 283.63 283.63 20,825 -4.32(-1.50%)
Jun 22, 2023 290.00 290.63 287.95 287.95 4,277 -0.78(-0.27%)
Jun 21, 2023 288.73 288.73 288.73 288.73 1,466 -0.90(-0.31%)
Jun 20, 2023 287.17 289.63 287.17 289.63 2,616 +7.83(+2.78%)
Jun 16, 2023 285.57 285.57 281.80 281.80 5,824 -7.95(-2.74%)
Jun 15, 2023 284.00 290.20 284.00 289.75 3,522 +5.38(+1.89%)
Jun 14, 2023 280.50 284.80 280.31 284.37 1,906 +1.85(+0.65%)
Jun 13, 2023 280.18 282.52 280.18 282.52 1,591 -1.48(-0.52%)
Jun 12, 2023 285.71 286.00 284.00 284.00 2,647 -3.10(-1.08%)
Jun 09, 2023 286.25 288.00 286.25 287.10 1,410 -2.20(-0.76%)
Jun 08, 2023 285.00 290.00 285.00 289.30 2,021 +1.30(+0.45%)
Jun 07, 2023 290.25 291.01 288.00 288.00 6,677 -1.99(-0.69%)
Jun 06, 2023 290.51 291.95 289.99 289.99 4,975 -4.01(-1.36%)
Jun 05, 2023 291.75 294.00 291.75 294.00 1,495 +4.73(+1.64%)
Jun 02, 2023 290.24 291.00 289.27 289.27 6,636 -0.53(-0.18%)
Jun 01, 2023 290.05 291.00 289.80 289.80 3,267 -4.98(-1.69%)
May 31, 2023 290.23 294.78 290.00 294.78 2,376 +5.19(+1.79%)
May 30, 2023 289.59 289.59 289.59 289.59 789 -0.14(-0.05%)
May 26, 2023 289.50 295.00 289.50 289.73 6,054 +0.45(+0.16%)
May 25, 2023 282.00 289.28 282.00 289.28 1,247 +3.28(+1.15%)
May 24, 2023 290.00 290.00 286.00 286.00 1,873 -4.49(-1.55%)
May 23, 2023 297.75 297.75 288.07 290.49 4,079 -7.25(-2.44%)
May 22, 2023 285.00 297.74 285.00 297.74 2,964 +21.42(+7.75%)
May 19, 2023 283.80 283.80 276.32 276.32 2,183 -5.00(-1.78%)
May 18, 2023 281.32 281.32 281.32 281.32 1,055 +3.27(+1.18%)
May 17, 2023 278.05 278.05 278.05 278.05 930 -0.97(-0.35%)
May 16, 2023 276.33 279.02 276.33 279.02 942 +2.02(+0.73%)
May 15, 2023 277.00 277.00 277.00 277.00 633 +3.00(+1.09%)
May 12, 2023 274.00 274.00 274.00 274.00 697 +1.70(+0.62%)
May 10, 2023 272.30 827 +0.42(+0.15%)
May 08, 2023 271.88 420 -3.08(-1.12%)
May 05, 2023 275.00 275.00 274.96 274.96 1,202 +1.04(+0.38%)
May 04, 2023 270.52 273.92 270.52 273.92 920 +1.30(+0.48%)
May 03, 2023 274.00 282.54 272.62 272.62 1,390 -0.58(-0.21%)
May 02, 2023 273.20 273.20 273.20 273.20 1,072 -1.92(-0.70%)
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.