Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	216.08	220.00	216.08	218.61	950	-0.41(-0.19%)
Sep 28, 2017	220.00	220.00	219.02	219.02	1,239	+0.18(+0.08%)
Sep 27, 2017	218.19	240.03	217.00	218.84	11,058	-2.07(-0.94%)
Sep 26, 2017	224.35	224.35	217.00	220.91	1,924	+0.66(+0.30%)
Sep 25, 2017	222.00	222.00	219.12	220.25	1,467	+0.25(+0.11%)
Sep 22, 2017	218.26	220.00	217.66	220.00	1,063	+2.37(+1.09%)
Sep 21, 2017	220.75	220.75	217.63	217.63	1,104	-2.37(-1.08%)
Sep 20, 2017	224.63	224.63	216.85	220.00	3,645	-7.80(-3.42%)
Sep 19, 2017	238.00	238.00	221.00	227.80	4,408	-5.32(-2.28%)
Sep 18, 2017	235.04	237.00	231.60	233.12	4,099	+5.87(+2.58%)
Sep 15, 2017		227.25	217.00	227.25	3,082	+10.25(+4.72%)
Sep 14, 2017	221.65	224.21	216.75	217.00	1,974	+3.47(+1.63%)
Sep 13, 2017	213.77	214.33	213.53	213.53	1,094	-1.77(-0.82%)
Sep 12, 2017	211.00	215.76	211.00	215.30	1,217	+2.66(+1.25%)
Sep 11, 2017	212.64	212.64	212.64	212.64	840	+2.02(+0.96%)
Sep 06, 2017		210.62	210.62	210.62	620	+4.32(+2.09%)
Sep 05, 2017	202.22	206.30	202.22	206.30	524	-3.60(-1.72%)
Aug 31, 2017		209.90	209.90	209.90	259	+2.79(+1.35%)
Aug 30, 2017	207.11	207.11	207.11	207.11	401	-3.49(-1.66%)
Aug 29, 2017	210.60	210.60	210.60	210.60	491	+0.08(+0.04%)
Aug 28, 2017	206.65	210.52	206.55	210.52	562	-1.48(-0.70%)
Aug 25, 2017	208.00	212.00	206.00	212.00	1,038	+2.14(+1.02%)
Aug 24, 2017	210.00	210.00	209.86	209.86	766	-0.14(-0.07%)
Aug 23, 2017	210.00	210.00	208.00	210.00	5,431	+0.24(+0.11%)
Aug 22, 2017	210.00	210.00	207.00	209.76	1,291	-6.04(-2.80%)
Aug 21, 2017	215.80	215.80	215.80	215.80	558	+10.10(+4.91%)
Aug 18, 2017	203.25	205.70	203.25	205.70	1,342	+0.05(+0.02%)
Aug 17, 2017	206.26	207.41	201.94	205.65	1,637	+0.55(+0.27%)
Aug 16, 2017	205.10	205.10	205.10	205.10	798	-5.35(-2.54%)
Aug 15, 2017	207.88	210.45	207.87	210.45	1,260	+3.97(+1.92%)
Aug 14, 2017	205.97	207.10	205.97	206.48	1,402	-2.87(-1.37%)
Aug 11, 2017	203.57	211.90	202.84	209.35	1,760	+6.25(+3.08%)
Aug 10, 2017	205.00	205.00	203.10	203.10	916	-1.14(-0.56%)
Aug 09, 2017	205.00	205.00	202.34	204.24	9,529	-0.15(-0.07%)
Aug 08, 2017	204.39	204.39	204.39	204.39	1,512	+1.57(+0.77%)
Aug 07, 2017	201.00	202.82	201.00	202.82	524	-1.27(-0.62%)
Aug 04, 2017	199.00	205.00	199.00	204.09	3,298	+3.46(+1.72%)
Aug 03, 2017	204.00	204.00	195.00	200.63	6,956	-1.99(-0.98%)
Aug 02, 2017	205.00	205.00	202.62	202.62	1,523	-1.63(-0.80%)
Aug 01, 2017	206.50	206.50	204.25	204.25	997	-0.55(-0.27%)
Jul 31, 2017	207.66	207.66	204.80	204.80	2,976	-2.51(-1.21%)
Jul 28, 2017	207.31	207.31	207.31	207.31	805	+0.51(+0.25%)
Jul 27, 2017	208.00	209.00	206.80	206.80	1,406	-1.09(-0.52%)
Jul 26, 2017	210.00	210.00	207.89	207.89	3,004	-4.01(-1.89%)
Jul 25, 2017	210.73	214.40	208.25	211.90	4,184	+1.70(+0.81%)
Jul 24, 2017	210.20	210.20	210.20	210.20	324	+1.57(+0.75%)
Jul 21, 2017	210.00	210.00	208.63	208.63	3,339	-3.63(-1.71%)
Jul 20, 2017	212.26	212.26	212.26	212.26	506	+4.26(+2.05%)
Jul 19, 2017	206.21	208.00	206.21	208.00	1,242	-2.00(-0.95%)
Jul 18, 2017	206.40	210.00	205.41	210.00	1,635	+1.40(+0.67%)
Jul 17, 2017	208.86	211.00	208.60	208.60	1,434	+2.88(+1.40%)
Jul 14, 2017	209.00	209.00	202.81	205.72	732	-0.28(-0.14%)
Jul 12, 2017		206.00	206.00	206.00	599	+1.52(+0.74%)
Jul 11, 2017	204.79	204.79	204.48	204.48	714	-2.62(-1.27%)
Jul 10, 2017	207.10	207.10	207.10	207.10	362	-1.20(-0.58%)
Jul 07, 2017	208.30	208.30	208.30	208.30	508	+3.20(+1.56%)
Jul 06, 2017	206.02	206.02	205.10	205.10	1,162	-2.75(-1.32%)
Jul 05, 2017	207.50	208.45	206.10	207.85	1,300	+0.68(+0.33%)
Jul 03, 2017	207.17	207.17	207.17	207.17	596	-2.77(-1.32%)
Jun 29, 2017		209.94	209.94	209.94	286	+2.73(+1.32%)
Jun 28, 2017	207.21	207.21	207.21	207.21	651	-2.79(-1.33%)
Jun 26, 2017		210.00	210.00	210.00	339	+0.01(+0.00%)
Jun 23, 2017	210.00	210.00	209.99	209.99	26,506	-0.71(-0.34%)
Jun 22, 2017	210.70	210.70	210.70	210.70	550	+1.36(+0.65%)
Jun 21, 2017	209.34	209.34	209.34	209.34	395	+0.55(+0.26%)
Jun 20, 2017	208.79	208.79	208.79	208.79	513	-1.20(-0.57%)
Jun 19, 2017	210.00	210.00	209.49	209.99	2,322	-3.80(-1.78%)
Jun 16, 2017	209.20	213.79	206.95	213.79	2,898	+2.79(+1.32%)
Jun 15, 2017	210.00	211.96	210.00	211.00	1,761	-0.82(-0.39%)
Jun 14, 2017	210.37	213.32	210.37	211.82	1,029	+1.82(+0.87%)
Jun 13, 2017	210.00	210.00	209.79	210.00	6,620	+0.80(+0.38%)
Jun 12, 2017	210.23	210.35	207.77	209.20	9,028	-4.63(-2.17%)
Jun 09, 2017	211.10	213.83	211.10	213.83	1,677	-1.15(-0.53%)
Jun 08, 2017	215.26	215.26	210.55	214.98	15,481	-0.82(-0.38%)
Jun 07, 2017	215.80	215.80	215.80	215.80	601	+2.80(+1.31%)
Jun 06, 2017	211.99	213.00	211.99	213.00	894	-0.50(-0.23%)
Jun 05, 2017	212.00	213.50	211.00	213.50	1,653	-0.20(-0.09%)
Jun 02, 2017	213.70	213.70	213.70	213.70	1,073	+1.75(+0.83%)
Jun 01, 2017	211.50	211.95	210.03	211.95	1,812	+1.65(+0.78%)
May 31, 2017	210.00	210.30	208.15	210.30	1,598	+0.90(+0.43%)
May 30, 2017	210.00	211.40	209.40	209.40	4,527	-2.00(-0.95%)
May 26, 2017	212.45	212.45	210.01	211.40	1,806	-0.93(-0.44%)
May 25, 2017	212.00	212.45	210.00	212.33	2,405	+2.33(+1.11%)
May 24, 2017	212.30	212.30	210.00	210.00	1,778	-2.43(-1.14%)
May 23, 2017	210.00	214.51	210.00	212.43	5,813	+2.73(+1.30%)
May 22, 2017	211.64	211.64	209.00	209.70	3,993	-2.09(-0.99%)
May 19, 2017	212.94	212.94	210.00	211.79	1,423	-0.20(-0.09%)
May 18, 2017	211.99	211.99	211.99	211.99	938	+1.84(+0.88%)
May 17, 2017	210.15	210.15	210.15	210.15	913	+1.14(+0.55%)
May 16, 2017	212.73	212.73	209.01	209.01	628	-4.71(-2.20%)
May 15, 2017	211.06	213.72	210.00	213.72	1,033	+5.27(+2.53%)
May 12, 2017	210.00	210.00	208.45	208.45	1,893	-3.55(-1.67%)
May 10, 2017		212.00	212.00	212.00	600	+2.75(+1.31%)
May 09, 2017	209.00	209.25	209.00	209.25	1,079	+0.30(+0.14%)
May 08, 2017	210.00	210.05	207.01	208.95	1,993	-1.30(-0.62%)
May 05, 2017	214.60	214.60	208.05	210.25	2,977	+2.15(+1.03%)
May 03, 2017		208.10	208.10	208.10	230	+0.30(+0.14%)
May 02, 2017	206.54	207.80	206.54	207.80	1,229	-0.69(-0.33%)
May 01, 2017	208.67	208.67	205.31	208.49	1,925	-0.53(-0.25%)
Apr 28, 2017	212.97	212.97	206.08	209.02	3,822	-6.85(-3.17%)
Apr 27, 2017	217.96	223.55	215.87	215.87	2,895	-2.53(-1.16%)
Apr 26, 2017	214.11	220.00	214.11	218.40	4,054	+5.98(+2.82%)
Apr 25, 2017	210.80	215.99	210.80	212.42	2,372	-1.58(-0.74%)
Apr 24, 2017	212.00	214.43	209.99	214.00	7,183	+2.15(+1.01%)
Apr 21, 2017	209.12	212.33	208.98	211.85	2,603	+3.91(+1.88%)
Apr 20, 2017	207.94	207.94	207.94	207.94	763	+0.94(+0.45%)
Apr 19, 2017	207.50	207.50	207.00	207.00	907	+0.00(+0.00%)
Apr 18, 2017	205.67	207.00	205.67	207.00	1,574	+0.00(+0.00%)
Apr 17, 2017	203.00	207.00	202.98	207.00	10,020	+0.84(+0.41%)
Apr 13, 2017	206.50	206.50	206.10	206.16	1,414	-1.34(-0.65%)
Apr 11, 2017		207.50	207.50	207.50	598	+0.56(+0.27%)
Apr 10, 2017	209.95	209.95	203.70	206.94	1,512	-1.06(-0.51%)
Apr 07, 2017	208.00	208.00	206.00	208.00	2,194	+0.95(+0.46%)
Apr 06, 2017	208.00	211.14	205.51	207.05	2,904	-1.44(-0.69%)
Apr 05, 2017	208.49	208.49	208.49	208.49	914	-0.26(-0.12%)
Apr 04, 2017	207.00	208.75	207.00	208.75	918	+0.97(+0.47%)
Apr 03, 2017	211.80	211.80	206.65	207.78	2,181	-6.51(-3.04%)
Mar 31, 2017	214.29	214.29	214.29	214.29	650	-0.28(-0.13%)
Mar 30, 2017	210.01	216.20	210.00	214.57	3,725	+1.22(+0.57%)
Mar 29, 2017	210.51	213.35	210.23	213.35	1,386	+3.34(+1.59%)
Mar 28, 2017	212.81	212.81	210.01	210.01	807	+0.53(+0.25%)
Mar 27, 2017	206.45	209.48	206.45	209.48	816	+6.68(+3.29%)
Mar 24, 2017	210.00	210.00	202.80	202.80	668	-2.05(-1.00%)
Mar 23, 2017	205.34	205.34	204.85	204.85	1,100	+3.84(+1.91%)
Mar 22, 2017	205.22	205.22	201.01	201.01	1,268	-4.44(-2.16%)
Mar 21, 2017	206.39	206.39	205.44	205.45	1,451	+0.13(+0.06%)
Mar 20, 2017	204.06	207.20	204.06	205.32	1,573	-1.10(-0.53%)
Mar 17, 2017	204.20	206.42	204.11	206.42	3,674	+2.32(+1.14%)
Mar 16, 2017	204.10	204.10	204.10	204.10	999	-3.64(-1.75%)
Mar 15, 2017	209.87	210.00	205.20	207.74	2,431	-0.34(-0.16%)
Mar 14, 2017	203.66	211.75	203.66	208.08	1,890	-2.59(-1.23%)
Mar 13, 2017	205.50	210.67	204.00	210.67	4,389	+6.45(+3.16%)
Mar 10, 2017	205.05	205.05	203.05	204.22	2,710	+1.52(+0.75%)
Mar 09, 2017	208.20	208.55	202.02	202.70	3,950	-2.35(-1.15%)
Mar 08, 2017	205.05	205.05	205.05	205.05	237	-0.99(-0.48%)
Mar 07, 2017	206.00	207.25	204.14	206.04	3,046	-0.83(-0.40%)
Mar 06, 2017	207.00	208.80	206.74	206.87	2,269	-1.32(-0.63%)
Mar 03, 2017	205.66	209.65	205.66	208.19	1,233	-3.71(-1.75%)
Mar 01, 2017		211.90	211.90	211.90	314	+3.10(+1.48%)
Feb 28, 2017	214.00	214.00	207.30	208.80	8,349	-4.76(-2.23%)
Feb 27, 2017	215.00	216.88	210.40	213.56	4,388	-0.44(-0.21%)
Feb 24, 2017	215.94	215.94	212.16	214.00	2,171	+0.69(+0.32%)
Feb 23, 2017	216.98	218.65	210.00	213.31	5,721	+1.51(+0.71%)
Feb 22, 2017	212.60	212.60	209.16	211.80	3,674	-0.50(-0.24%)
Feb 21, 2017	210.00	213.53	210.00	212.30	2,805	+2.32(+1.10%)
Feb 17, 2017		209.98	209.98	209.98	0	-7.42(-3.41%)
Feb 16, 2017	213.00	220.88	213.00	217.40	3,138	+4.02(+1.88%)
Feb 15, 2017	209.99	213.38	209.99	213.38	894	+1.38(+0.65%)
Feb 14, 2017	205.00	212.95	205.00	212.00	3,313	-1.90(-0.89%)
Feb 13, 2017	212.88	214.00	210.00	213.90	1,915	+3.12(+1.48%)
Feb 10, 2017	210.36	212.90	210.36	210.78	1,144	-1.90(-0.89%)
Feb 09, 2017	213.87	214.20	211.22	212.68	2,229	-4.12(-1.90%)
Feb 08, 2017	216.80	216.80	216.80	216.80	380	-0.20(-0.09%)
Feb 07, 2017	217.78	218.12	217.00	217.00	1,141	+0.00(+0.00%)
Feb 06, 2017	217.00	217.00	217.00	217.00	1,162	-0.78(-0.36%)
Feb 03, 2017	216.25	223.00	214.25	217.78	4,353	-4.35(-1.96%)
Feb 02, 2017	224.87	225.00	220.50	222.13	3,274	+1.13(+0.51%)
Feb 01, 2017	216.96	223.25	216.96	221.00	2,648	+4.60(+2.13%)
Jan 31, 2017	211.87	218.99	211.87	216.40	1,238	+0.79(+0.37%)
Jan 30, 2017	220.00	220.00	215.61	215.61	788	-4.24(-1.93%)
Jan 27, 2017	221.03	221.03	219.85	219.85	776	-1.57(-0.71%)
Jan 26, 2017	222.60	222.60	221.00	221.42	2,028	-0.41(-0.18%)
Jan 25, 2017	222.00	225.00	219.03	221.83	2,578	+3.13(+1.43%)
Jan 24, 2017	218.47	218.70	216.54	218.70	2,926	+0.99(+0.45%)
Jan 23, 2017	222.20	223.00	215.87	217.71	4,056	-4.09(-1.84%)
Jan 20, 2017	224.20	224.70	219.95	221.80	3,906	-0.60(-0.27%)
Jan 19, 2017	224.99	226.76	222.03	222.40	1,320	-3.30(-1.46%)
Jan 18, 2017	226.94	226.94	224.08	225.70	1,786	-2.10(-0.92%)
Jan 17, 2017	231.00	231.00	227.80	227.80	2,518	-1.40(-0.61%)
Jan 13, 2017		229.20	229.20	229.20	0	+2.10(+0.92%)
Jan 12, 2017	230.99	232.30	227.10	227.10	2,678	-3.11(-1.35%)
Jan 11, 2017	230.01	235.00	230.00	230.21	3,307	-1.77(-0.76%)
Jan 10, 2017	232.00	232.65	230.87	231.98	1,691	+4.97(+2.19%)
Jan 09, 2017	228.95	230.00	227.00	227.01	5,766	-1.99(-0.87%)
Jan 06, 2017	230.01	230.50	228.00	229.00	9,770	-4.77(-2.04%)
Jan 05, 2017	247.60	247.60	232.00	233.77	5,423	-14.90(-5.99%)
Jan 04, 2017	250.69	252.00	247.13	248.67	2,854	-5.23(-2.06%)
Jan 03, 2017	241.80	253.90	241.80	253.90	2,362	+12.10(+5.00%)
Dec 30, 2016		241.80	241.80	241.80	0	+0.70(+0.29%)
Dec 29, 2016	242.00	244.00	241.00	241.10	5,206	+0.10(+0.04%)
Dec 28, 2016	243.04	243.04	239.00	241.00	2,631	+1.00(+0.42%)
Dec 27, 2016	243.00	243.00	237.44	240.00	2,860	-1.00(-0.41%)
Dec 23, 2016		241.00	241.00	241.00	0	-1.33(-0.55%)
Dec 22, 2016	245.01	246.04	237.00	242.33	9,433	-3.67(-1.49%)
Dec 21, 2016	254.98	254.98	244.21	246.00	3,921	-9.60(-3.76%)
Dec 20, 2016	257.99	260.00	255.60	255.60	5,331	-4.52(-1.74%)
Dec 19, 2016	265.00	267.01	256.01	260.12	10,869	-7.88(-2.94%)
Dec 16, 2016	268.89	273.00	263.00	268.00	12,594	+3.19(+1.20%)
Dec 15, 2016	271.09	278.98	264.81	264.81	13,571	-11.60(-4.20%)
Dec 14, 2016	280.00	280.00	273.00	276.41	5,261	+0.21(+0.08%)
Dec 13, 2016	267.69	282.48	267.69	276.20	5,384	+6.30(+2.33%)
Dec 12, 2016	266.00	270.00	266.00	269.90	2,342	-0.39(-0.14%)
Dec 09, 2016	265.00	276.99	264.79	270.29	3,810	+5.29(+2.00%)
Dec 08, 2016	266.00	267.50	264.90	265.00	2,661	+0.00(+0.00%)
Dec 07, 2016	265.68	276.27	260.91	265.00	17,448	+2.20(+0.84%)
Dec 06, 2016	250.99	264.79	250.98	262.80	5,161	+3.90(+1.51%)
Dec 05, 2016	257.52	258.98	250.00	258.90	10,705	+5.60(+2.21%)
Dec 02, 2016	254.00	258.99	250.03	253.30	2,519	+5.21(+2.10%)
Dec 01, 2016	246.95	248.09	244.90	248.09	2,426	+6.36(+2.63%)
Nov 30, 2016	236.26	241.73	230.98	241.73	10,003	-1.47(-0.60%)
Nov 29, 2016	242.71	243.20	236.57	243.20	2,928	-0.80(-0.33%)
Nov 28, 2016	247.97	247.97	242.03	244.00	2,709	+4.00(+1.67%)
Nov 25, 2016	240.00	240.00	240.00	240.00	344	-5.42(-2.21%)
Nov 23, 2016		245.42	245.42	245.42	0	+10.31(+4.39%)
Nov 22, 2016	235.00	240.00	235.00	235.11	2,374	+2.65(+1.14%)
Nov 21, 2016	230.51	233.99	229.83	232.46	1,594	+2.66(+1.16%)
Nov 18, 2016	235.01	236.29	227.40	229.80	2,884	+5.21(+2.32%)
Nov 17, 2016	224.36	226.85	221.80	224.59	2,042	+0.23(+0.10%)
Nov 16, 2016	224.36	224.36	224.36	224.36	715	-1.07(-0.47%)
Nov 15, 2016	233.66	233.66	223.37	225.43	17,612	-8.66(-3.70%)
Nov 14, 2016	230.00	234.09	230.00	234.09	4,543	+3.11(+1.35%)
Nov 11, 2016	228.99	237.00	226.00	230.98	11,648	+1.98(+0.86%)
Nov 10, 2016	214.00	231.75	210.50	229.00	11,128	+13.05(+6.04%)
Nov 09, 2016	211.65	215.95	211.65	215.95	2,243	+4.10(+1.94%)
Nov 08, 2016	211.85	211.85	211.85	211.85	1,138	-2.15(-1.00%)
Nov 07, 2016	210.80	214.96	207.00	214.00	1,972	+4.85(+2.32%)
Nov 04, 2016	207.11	213.30	207.11	209.15	970	+2.75(+1.33%)
Nov 03, 2016	207.00	207.00	206.40	206.40	517	-3.62(-1.72%)
Nov 02, 2016	203.76	219.99	200.01	210.02	8,122	-1.32(-0.62%)
Nov 01, 2016	211.34	211.34	211.34	211.34	263	+0.14(+0.07%)
Oct 31, 2016	211.20	211.20	211.20	211.20	877	-0.80(-0.38%)
Oct 28, 2016	219.63	219.99	210.99	212.00	1,329	+1.04(+0.49%)
Oct 27, 2016	212.17	212.17	210.96	210.96	649	+1.25(+0.60%)
Oct 26, 2016	209.50	209.71	209.50	209.71	723	+0.10(+0.05%)
Oct 25, 2016	206.01	209.61	206.01	209.61	2,072	+7.78(+3.86%)
Oct 24, 2016	201.83	201.83	201.83	201.83	726	-7.17(-3.43%)
Oct 21, 2016	210.00	211.26	208.00	209.00	5,626	-1.56(-0.74%)
Oct 20, 2016	206.40	210.56	203.11	210.56	5,034	+3.46(+1.67%)
Oct 19, 2016	209.65	209.65	207.10	207.10	1,144	-6.90(-3.22%)
Oct 18, 2016	212.00	214.00	211.00	214.00	1,410	+1.63(+0.77%)
Oct 17, 2016	212.43	212.65	212.00	212.37	2,453	+0.57(+0.27%)
Oct 14, 2016	207.80	211.80	207.80	211.80	3,926	+2.70(+1.29%)
Oct 13, 2016	214.00	214.00	209.10	209.10	561	-3.88(-1.82%)
Oct 12, 2016	210.63	212.98	210.63	212.98	374	+2.77(+1.32%)
Oct 11, 2016	210.21	210.21	210.21	210.21	374	-3.69(-1.73%)
Oct 10, 2016	213.90	213.90	213.90	213.90	659	+1.75(+0.82%)
Oct 07, 2016	206.83	212.15	206.83	212.15	868	-2.85(-1.33%)
Oct 06, 2016	215.90	215.97	215.00	215.00	519	-1.16(-0.54%)
Oct 05, 2016	216.69	217.22	214.00	216.16	6,279	-2.26(-1.03%)
Oct 04, 2016	219.76	219.99	217.53	218.42	1,908	-0.70(-0.32%)

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.

Daily Journal Cp (NQ: DJCO )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Daily Journal Cp (NQ: DJCO )

Historical Prices

Sections

Services