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

Daily Journal Cp (NQ: DJCO )

369.00 +8.85 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Apr 05, 2010 68.88 68.88 68.88 68.88 0 +2.09(+3.14%)
Mar 31, 2010 66.60 66.78 66.78 66.78 200 +0.22(+0.33%)
Mar 30, 2010 69.00 69.00 66.13 66.56 300 -1.78(-2.60%)
Mar 29, 2010 69.51 69.51 66.10 68.34 560 -0.63(-0.91%)
Mar 25, 2010 68.97 68.97 68.97 68.97 0 +3.07(+4.65%)
Mar 24, 2010 65.86 65.90 65.73 65.90 300 -3.60(-5.18%)
Mar 16, 2010 69.50 69.50 69.50 69.50 0 -0.10(-0.14%)
Mar 15, 2010 69.70 69.70 69.50 69.60 824 -0.11(-0.16%)
Mar 12, 2010 69.70 69.71 69.70 69.71 3,069 +0.00(+0.00%)
Mar 11, 2010 64.01 69.71 64.01 69.71 1,000 +0.71(+1.03%)
Mar 10, 2010 68.50 69.00 68.45 69.00 4,447 +0.96(+1.41%)
Mar 09, 2010 67.00 69.22 67.00 68.04 2,700 +1.04(+1.55%)
Mar 08, 2010 66.44 69.57 66.44 67.00 5,165 -0.37(-0.55%)
Mar 05, 2010 67.75 69.71 67.37 67.37 1,241 -0.63(-0.93%)
Mar 04, 2010 67.88 69.77 65.72 68.00 1,051 +1.75(+2.64%)
Mar 03, 2010 67.00 67.00 66.00 66.25 700 +1.25(+1.92%)
Mar 02, 2010 65.00 67.49 65.00 65.00 2,466 +0.00(+0.00%)
Mar 01, 2010 67.00 67.50 64.98 65.00 4,369 -0.24(-0.37%)
Feb 26, 2010 65.97 66.00 65.24 65.24 439 -0.26(-0.40%)
Feb 25, 2010 65.50 65.50 65.50 65.50 200 +1.00(+1.55%)
Feb 24, 2010 64.50 64.50 64.50 64.50 200 +0.27(+0.42%)
Feb 23, 2010 64.23 64.23 64.23 64.23 100 -1.47(-2.24%)
Feb 22, 2010 64.50 65.70 64.50 65.70 2,300 +1.20(+1.86%)
Feb 19, 2010 64.50 64.50 63.52 64.50 3,185 +0.38(+0.58%)
Feb 16, 2010 61.76 64.12 64.12 64.12 8,400 +0.13(+0.21%)
Feb 12, 2010 61.53 63.99 63.99 63.99 600 -0.01(-0.02%)
Feb 11, 2010 64.00 64.00 64.00 64.00 900 -0.82(-1.27%)
Feb 09, 2010 64.00 64.82 64.82 64.82 800 -0.15(-0.23%)
Feb 08, 2010 61.03 65.50 61.03 64.97 1,600 +1.12(+1.75%)
Feb 05, 2010 63.85 63.85 63.85 63.85 453 -1.65(-2.52%)
Feb 04, 2010 65.00 65.53 65.00 65.50 600 +1.26(+1.96%)
Feb 02, 2010 64.25 64.24 64.24 64.24 300 +0.24(+0.37%)
Feb 01, 2010 64.90 65.00 64.00 64.00 1,900 -0.75(-1.16%)
Jan 29, 2010 64.75 64.75 64.75 64.75 100 -0.21(-0.32%)
Jan 28, 2010 63.02 65.00 63.02 64.96 700 +0.01(+0.02%)
Jan 27, 2010 64.60 64.95 64.00 64.95 400 +0.43(+0.67%)
Jan 26, 2010 64.95 64.95 64.50 64.52 300 -0.39(-0.59%)
Jan 25, 2010 64.49 65.00 64.49 64.90 500 +0.40(+0.62%)
Jan 22, 2010 62.00 65.00 62.00 64.50 700 +1.50(+2.38%)
Jan 21, 2010 63.00 63.00 63.00 63.00 400 +0.00(+0.00%)
Jan 20, 2010 63.00 63.00 63.00 63.00 100 +0.99(+1.60%)
Jan 19, 2010 69.16 69.16 62.00 62.01 7,918 -3.14(-4.82%)
Jan 15, 2010 61.00 65.15 65.15 65.15 200 +4.15(+6.80%)
Jan 14, 2010 60.00 61.18 60.00 61.00 1,205 +0.50(+0.83%)
Jan 13, 2010 60.50 60.50 60.50 60.50 300 +0.50(+0.83%)
Jan 11, 2010 60.00 60.00 60.00 60.00 500 +0.50(+0.84%)
Jan 07, 2010 59.60 59.50 59.50 59.50 4,300 +0.00(+0.00%)
Jan 06, 2010 59.80 60.11 59.50 59.50 2,142 -1.50(-2.46%)
Jan 05, 2010 60.00 61.00 59.80 61.00 1,432 +1.80(+3.04%)
Jan 04, 2010 59.20 59.20 59.20 59.20 100 -2.80(-4.52%)
Dec 31, 2009 61.00 62.00 62.00 62.00 2,200 +3.00(+5.08%)
Dec 29, 2009 59.00 59.00 59.00 59.00 0 +0.00(+0.00%)
Dec 28, 2009 58.00 59.00 58.00 59.00 700 +1.00(+1.72%)
Dec 24, 2009 58.00 58.00 58.00 58.00 1,400 +0.00(+0.00%)
Dec 23, 2009 58.00 58.00 58.00 58.00 950 +0.00(+0.00%)
Dec 22, 2009 58.00 58.00 58.00 58.00 382 +0.00(+0.00%)
Dec 21, 2009 58.00 58.01 58.00 58.00 3,085 -3.00(-4.92%)
Dec 17, 2009 61.75 61.00 61.00 61.00 400 +3.00(+5.17%)
Dec 16, 2009 57.99 58.00 57.99 58.00 1,120 +0.00(+0.00%)
Dec 15, 2009 57.95 59.25 57.80 58.00 1,281 +0.00(+0.00%)
Dec 14, 2009 58.99 58.99 56.00 58.00 5,636 +2.00(+3.57%)
Dec 08, 2009 56.00 56.00 56.00 56.00 0 +0.05(+0.09%)
Dec 02, 2009 55.95 55.95 55.95 55.95 0 -0.05(-0.09%)
Nov 30, 2009 56.00 56.00 56.00 56.00 800 +1.70(+3.13%)
Nov 25, 2009 54.25 54.30 54.30 54.30 400 +0.18(+0.33%)
Nov 23, 2009 54.12 54.12 54.12 54.12 200 -1.88(-3.36%)
Nov 18, 2009 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Nov 17, 2009 55.50 56.00 55.50 56.00 1,795 +0.00(+0.00%)
Nov 16, 2009 55.00 56.00 55.00 56.00 999 +1.50(+2.75%)
Nov 13, 2009 55.00 55.00 54.50 54.50 720 -0.50(-0.91%)
Nov 12, 2009 56.00 56.00 55.00 55.00 855 +0.00(+0.00%)
Nov 04, 2009 55.00 55.00 55.00 55.00 0 +0.00(+0.00%)
Nov 03, 2009 55.00 55.00 55.00 55.00 100 +1.90(+3.58%)
Oct 30, 2009 53.10 53.10 53.10 53.10 0 -3.30(-5.85%)
Oct 29, 2009 54.99 56.40 53.50 56.40 2,400 +1.65(+3.01%)
Oct 28, 2009 57.00 57.00 54.50 54.75 1,884 -1.25(-2.23%)
Oct 26, 2009 56.00 56.00 56.00 56.00 0 -0.77(-1.36%)
Oct 22, 2009 56.77 56.77 56.77 56.77 0 -0.23(-0.40%)
Oct 21, 2009 56.51 57.00 53.69 57.00 3,068 -1.00(-1.72%)
Oct 20, 2009 58.00 58.00 58.00 58.00 100 +1.49(+2.64%)
Oct 16, 2009 56.00 56.51 56.51 56.51 300 -1.49(-2.57%)
Oct 15, 2009 57.45 58.00 57.45 58.00 3,700 +1.24(+2.18%)
Oct 14, 2009 56.97 56.97 56.73 56.76 1,500 +1.76(+3.20%)
Oct 12, 2009 55.12 55.00 55.00 55.00 1,400 +0.78(+1.44%)
Oct 08, 2009 54.22 54.22 54.22 54.22 0 -1.78(-3.18%)
Oct 07, 2009 55.01 56.00 55.00 56.00 1,300 -2.00(-3.45%)
Oct 06, 2009 56.95 58.01 56.95 58.00 1,515 +2.00(+3.57%)
Oct 02, 2009 56.00 56.00 56.00 56.00 0 -1.50(-2.61%)
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.