Skip to main content

Daily Journal Cp (NQ: DJCO )

356.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 250.00 253.45 247.56 247.56 4,050 +0.56(+0.23%)
Sep 27, 2019 256.66 256.66 247.00 247.00 5,000 -8.25(-3.23%)
Sep 26, 2019 253.24 262.50 253.24 255.25 5,024 +0.25(+0.10%)
Sep 25, 2019 250.66 257.55 248.00 255.00 9,048 +3.01(+1.19%)
Sep 24, 2019 253.00 253.00 247.81 251.99 4,135 +0.39(+0.16%)
Sep 23, 2019 248.85 252.23 248.01 251.60 5,728 +1.81(+0.72%)
Sep 20, 2019 240.67 249.99 240.67 249.79 18,000 +8.69(+3.60%)
Sep 19, 2019 239.00 245.00 239.00 241.10 4,749 +2.07(+0.87%)
Sep 18, 2019 238.83 241.95 237.95 239.03 5,589 +2.03(+0.86%)
Sep 17, 2019 238.75 240.33 237.00 237.00 3,598 -0.23(-0.10%)
Sep 16, 2019 233.00 240.00 233.00 237.23 4,527 +1.88(+0.80%)
Sep 13, 2019 232.52 242.30 232.52 235.35 7,000 -0.05(-0.02%)
Sep 12, 2019 225.95 239.37 225.95 235.40 12,142 +9.40(+4.16%)
Sep 11, 2019 217.50 226.25 217.50 226.00 5,264 +6.50(+2.96%)
Sep 10, 2019 218.72 219.69 218.72 219.50 1,667 +2.20(+1.01%)
Sep 09, 2019 214.22 222.21 212.66 217.30 5,051 +1.10(+0.51%)
Sep 06, 2019 214.00 217.50 214.00 216.20 3,500 +2.20(+1.03%)
Sep 05, 2019 200.00 216.00 199.99 214.00 8,717 +14.70(+7.38%)
Sep 04, 2019 200.60 200.60 199.30 199.30 1,381 +0.29(+0.15%)
Sep 03, 2019 199.98 199.98 198.98 199.01 1,311 -1.47(-0.73%)
Aug 30, 2019 199.61 200.48 199.00 200.48 1,600 +0.03(+0.01%)
Aug 29, 2019 200.20 200.45 199.80 200.45 3,434 +0.30(+0.15%)
Aug 28, 2019 197.00 200.15 197.00 200.15 3,238 +0.17(+0.09%)
Aug 27, 2019 200.42 200.42 198.51 199.98 2,900 -8.87(-4.25%)
Aug 26, 2019 208.85 208.85 208.85 208.85 335 -0.25(-0.12%)
Aug 23, 2019 211.58 216.77 209.10 209.10 1,300 -3.27(-1.54%)
Aug 22, 2019 215.05 215.05 212.37 212.37 2,260 -5.35(-2.46%)
Aug 21, 2019 219.00 221.90 217.72 217.72 982 -2.42(-1.10%)
Aug 20, 2019 220.14 220.14 220.14 199 +0.00(+0.00%)
Aug 19, 2019 221.59 221.59 220.14 220.14 601 -0.26(-0.12%)
Aug 16, 2019 218.00 220.40 218.00 220.40 900 +2.75(+1.26%)
Aug 15, 2019 219.90 219.90 217.65 217.65 674 -0.53(-0.24%)
Aug 14, 2019 218.18 218.18 218.18 218.18 312 -4.82(-2.16%)
Aug 13, 2019 223.00 223.00 223.00 223.00 834 +3.00(+1.36%)
Aug 12, 2019 220.00 220.00 220.00 152 +0.00(+0.00%)
Aug 09, 2019 220.00 220.00 220.00 220.00 700 +0.00(+0.00%)
Aug 08, 2019 226.00 226.00 220.00 220.00 1,715 -10.87(-4.71%)
Aug 07, 2019 230.87 230.87 230.87 214 +0.00(+0.00%)
Aug 06, 2019 220.38 230.87 220.05 230.87 1,967 -1.43(-0.62%)
Aug 05, 2019 232.30 232.30 232.30 232.30 653 -5.00(-2.11%)
Aug 02, 2019 237.30 237.30 237.30 237.30 200 -5.11(-2.11%)
Aug 01, 2019 249.54 252.00 242.41 242.41 1,259 -5.69(-2.29%)
Jul 31, 2019 243.65 260.00 243.65 248.10 1,500 +5.70(+2.35%)
Jul 30, 2019 234.00 242.40 234.00 242.40 1,220 +12.10(+5.25%)
Jul 29, 2019 230.30 230.30 230.30 422 +0.00(+0.00%)
Jul 26, 2019 230.30 230.30 230.30 230.30 200 +0.30(+0.13%)
Jul 25, 2019 230.00 234.00 230.00 230.00 1,019 +0.20(+0.09%)
Jul 24, 2019 229.80 229.80 229.80 229.80 303 -0.63(-0.27%)
Jul 23, 2019 230.43 230.43 230.43 235 +0.00(+0.00%)
Jul 22, 2019 230.43 230.43 230.43 50 +0.00(+0.00%)
Jul 19, 2019 230.43 230.43 230.43 377 +0.00(+0.00%)
Jul 18, 2019 230.43 230.43 230.43 250 +0.00(+0.00%)
Jul 17, 2019 230.43 230.43 230.43 230.43 284 -0.37(-0.16%)
Jul 16, 2019 230.80 230.80 230.80 257 +0.00(+0.00%)
Jul 15, 2019 230.80 230.80 230.80 160 +0.00(+0.00%)
Jul 12, 2019 230.80 230.80 230.80 230.80 600 -2.41(-1.03%)
Jul 11, 2019 233.21 233.21 233.21 233.21 1,207 +0.61(+0.26%)
Jul 10, 2019 232.60 232.60 232.60 167 +0.00(+0.00%)
Jul 09, 2019 232.60 232.60 232.60 69 +0.00(+0.00%)
Jul 08, 2019 232.60 232.60 232.60 232.60 175 -2.87(-1.22%)
Jul 05, 2019 235.47 235.47 235.47 231 +0.00(+0.00%)
Jul 03, 2019 235.47 235.47 235.47 94 +0.00(+0.00%)
Jul 02, 2019 235.47 235.47 235.47 289 +0.00(+0.00%)
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.