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

Daily Journal Cp (NQ: DJCO )

346.80 -0.20 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2018 239.20 241.00 238.00 241.00 900 +1.00(+0.42%)
Sep 27, 2018 245.00 245.00 240.00 240.00 2,042 -1.00(-0.41%)
Sep 26, 2018 241.00 241.00 241.00 241.00 494 +0.90(+0.37%)
Sep 25, 2018 240.10 240.10 240.10 240.10 319 +1.83(+0.77%)
Sep 24, 2018 241.00 241.00 235.99 238.27 3,095 -2.37(-0.98%)
Sep 21, 2018 237.00 243.31 235.01 240.64 5,700 +5.14(+2.18%)
Sep 20, 2018 235.50 235.50 235.50 235.50 680 +0.46(+0.20%)
Sep 19, 2018 236.16 236.16 235.04 235.04 558 -2.46(-1.04%)
Sep 18, 2018 238.00 238.00 237.50 237.50 1,123 +2.02(+0.86%)
Sep 17, 2018 236.15 236.51 234.00 235.48 2,583 +3.48(+1.50%)
Sep 14, 2018 232.00 232.00 232.00 232.00 100 -0.62(-0.27%)
Sep 13, 2018 232.62 232.62 232.62 70 +0.00(+0.00%)
Sep 12, 2018 232.62 232.62 232.62 232.62 406 -1.40(-0.60%)
Sep 11, 2018 234.02 234.02 234.02 300 +0.00(+0.00%)
Sep 10, 2018 234.02 234.02 234.02 234.02 230 -3.58(-1.51%)
Sep 07, 2018 237.60 237.60 237.60 237.60 200 +0.00(+0.00%)
Sep 06, 2018 198 +0.00(+0.00%)
Sep 05, 2018 240.00 240.00 236.98 237.00 1,333 -1.00(-0.42%)
Sep 04, 2018 238.00 238.00 238.00 238.00 416 -0.45(-0.19%)
Aug 31, 2018 238.45 238.45 238.45 0 +3.45(+1.47%)
Aug 30, 2018 235.58 235.58 235.00 235.00 1,197 -3.00(-1.26%)
Aug 29, 2018 238.00 238.00 238.00 216 +0.00(+0.00%)
Aug 28, 2018 238.00 238.00 238.00 238.00 436 +3.85(+1.64%)
Aug 27, 2018 234.15 234.15 234.15 234.15 456 -5.05(-2.11%)
Aug 24, 2018 234.50 242.00 234.40 239.20 3,000 +6.34(+2.72%)
Aug 23, 2018 232.10 232.86 232.10 232.86 585 +0.86(+0.37%)
Aug 22, 2018 230.80 232.00 230.80 232.00 634 +0.30(+0.13%)
Aug 21, 2018 231.70 231.70 231.70 231.70 316 -2.63(-1.12%)
Aug 20, 2018 234.85 234.85 232.88 234.33 615 +3.48(+1.51%)
Aug 17, 2018 231.88 231.88 230.85 230.85 700 -1.94(-0.83%)
Aug 16, 2018 232.79 232.79 232.79 232.79 457 -1.09(-0.47%)
Aug 15, 2018 233.88 233.88 233.88 523 +0.00(+0.00%)
Aug 14, 2018 233.88 233.88 233.88 233.88 401 +3.07(+1.33%)
Aug 13, 2018 229.70 230.81 229.70 230.81 760 -1.88(-0.81%)
Aug 10, 2018 232.01 232.69 230.50 232.69 600 +0.09(+0.04%)
Aug 09, 2018 236.75 237.11 232.60 232.60 1,282 -7.40(-3.08%)
Aug 08, 2018 242.31 246.75 239.99 240.00 3,698 +1.00(+0.42%)
Aug 07, 2018 235.00 242.00 235.00 239.00 2,313 +5.00(+2.14%)
Aug 06, 2018 237.09 237.09 234.00 234.00 1,345 -4.00(-1.68%)
Aug 03, 2018 238.00 238.00 238.00 599 +0.00(+0.00%)
Aug 02, 2018 238.00 238.00 238.00 238.00 953 +0.00(+0.00%)
Aug 01, 2018 236.00 243.00 235.50 238.00 7,319 +3.22(+1.37%)
Jul 31, 2018 232.00 234.78 231.00 234.78 2,875 +2.38(+1.02%)
Jul 30, 2018 230.60 232.40 230.60 232.40 349 +1.18(+0.51%)
Jul 27, 2018 231.22 231.22 231.22 231.22 500 +0.60(+0.26%)
Jul 26, 2018 230.62 230.62 230.62 230.62 273 -3.87(-1.65%)
Jul 24, 2018 234.49 234.49 234.49 190 +1.50(+0.64%)
Jul 23, 2018 232.99 232.99 232.99 232.99 426 +2.99(+1.30%)
Jul 20, 2018 231.89 231.89 230.00 230.00 669 -1.51(-0.65%)
Jul 19, 2018 230.30 231.51 230.30 231.51 580 -1.49(-0.64%)
Jul 16, 2018 233.00 233.00 233.00 194 +2.40(+1.04%)
Jul 12, 2018 230.60 230.60 230.60 144 -8.61(-3.60%)
Jul 11, 2018 236.00 239.21 236.00 239.21 586 +3.20(+1.36%)
Jul 10, 2018 239.20 239.20 236.00 236.01 1,129 -5.44(-2.25%)
Jul 09, 2018 230.00 241.45 229.94 241.45 3,987 +9.96(+4.30%)
Jul 06, 2018 235.00 235.00 226.24 231.49 1,660 -8.01(-3.34%)
Jul 05, 2018 240.00 243.97 235.00 239.50 2,804 +5.53(+2.36%)
Jul 02, 2018 233.97 233.97 233.97 0 +3.77(+1.64%)
Jun 29, 2018 229.00 230.20 229.00 230.20 1,192 +0.20(+0.09%)
Jun 28, 2018 230.69 230.69 228.40 230.00 3,304 -4.00(-1.71%)
Jun 27, 2018 235.00 235.00 234.00 234.00 572 -4.60(-1.93%)
Jun 26, 2018 238.60 238.60 238.60 238.60 481 +1.60(+0.68%)
Jun 25, 2018 237.00 237.00 235.00 237.00 982 -4.06(-1.68%)
Jun 22, 2018 238.00 247.40 232.00 241.06 8,235 +1.46(+0.61%)
Jun 21, 2018 240.25 244.01 238.50 239.60 3,891 -5.32(-2.17%)
Jun 20, 2018 240.60 244.92 240.60 244.92 2,318 +14.92(+6.49%)
Jun 19, 2018 230.00 230.00 230.00 230.00 684 +0.00(+0.00%)
Jun 18, 2018 230.00 230.00 228.00 230.00 1,575 -1.39(-0.60%)
Jun 15, 2018 231.39 229.90 231.39 2,476 +1.49(+0.65%)
Jun 14, 2018 226.48 229.90 226.48 229.90 628 +1.06(+0.46%)
Jun 12, 2018 228.84 228.84 228.84 154 -0.16(-0.07%)
Jun 11, 2018 227.75 229.00 227.75 229.00 536 +1.51(+0.66%)
Jun 08, 2018 227.49 227.49 227.49 227.49 316 -2.51(-1.09%)
Jun 07, 2018 230.00 230.00 230.00 230.00 959 -0.90(-0.39%)
Jun 06, 2018 232.00 232.00 230.90 230.90 913 -1.09(-0.47%)
Jun 05, 2018 223.01 231.99 223.01 231.99 627 +2.61(+1.14%)
Jun 04, 2018 232.00 232.00 229.38 229.38 933 +0.38(+0.17%)
Jun 01, 2018 229.00 229.00 229.00 229.00 445 +3.00(+1.33%)
May 31, 2018 226.00 226.00 226.00 226.00 534 -0.85(-0.37%)
May 30, 2018 227.00 227.00 226.85 226.85 1,031 +3.84(+1.72%)
May 29, 2018 223.01 223.01 223.01 223.01 293 -3.99(-1.76%)
May 25, 2018 227.00 227.00 227.00 0 -1.00(-0.44%)
May 23, 2018 228.00 228.00 228.00 150 +1.99(+0.88%)
May 22, 2018 226.01 226.01 226.01 226.01 281 +1.00(+0.44%)
May 21, 2018 225.01 225.01 225.01 225.01 618 -3.19(-1.40%)
May 18, 2018 232.00 232.00 228.20 228.20 778 -3.80(-1.64%)
May 17, 2018 233.00 233.00 232.00 232.00 439 +3.68(+1.61%)
May 16, 2018 228.58 248.42 228.00 228.32 2,137 +0.17(+0.07%)
May 15, 2018 226.42 228.15 226.42 228.15 676 +5.64(+2.53%)
May 14, 2018 222.51 222.51 222.51 222.51 489 -12.49(-5.31%)
May 10, 2018 235.00 235.00 235.00 269 +6.68(+2.93%)
May 09, 2018 226.20 228.32 226.20 228.32 606 +3.32(+1.48%)
May 07, 2018 225.00 225.00 225.00 341 -0.40(-0.18%)
May 04, 2018 225.40 225.40 225.40 225.40 225 -7.38(-3.17%)
May 02, 2018 232.78 232.78 232.78 95 +6.23(+2.75%)
Apr 30, 2018 226.55 226.55 226.55 156 -5.76(-2.48%)
Apr 26, 2018 232.31 232.31 232.31 83 -0.28(-0.12%)
Apr 23, 2018 232.59 232.59 232.59 301 +6.34(+2.80%)
Apr 20, 2018 224.41 226.25 224.41 226.25 943 -1.26(-0.55%)
Apr 17, 2018 227.51 227.51 227.51 132 -0.39(-0.17%)
Apr 16, 2018 226.00 227.90 222.01 227.90 1,395 +2.50(+1.11%)
Apr 13, 2018 224.01 225.40 224.01 225.40 1,251 +2.00(+0.90%)
Apr 12, 2018 226.00 226.00 223.40 223.40 1,526 -3.44(-1.52%)
Apr 11, 2018 224.60 227.44 224.60 226.84 3,194 +2.54(+1.13%)
Apr 10, 2018 224.30 224.30 224.30 224.30 301 +3.26(+1.48%)
Apr 09, 2018 224.00 224.00 221.04 221.04 786 -2.96(-1.32%)
Apr 06, 2018 226.02 226.02 224.00 224.00 483 -4.62(-2.02%)
Apr 05, 2018 225.62 230.00 225.62 228.62 2,814 +3.86(+1.72%)
Apr 04, 2018 223.53 224.76 223.53 224.76 1,921 -1.29(-0.57%)
Apr 03, 2018 226.00 229.29 225.97 226.05 982 -0.83(-0.37%)
Apr 02, 2018 229.99 229.99 224.00 226.88 2,451 -1.61(-0.70%)
Mar 29, 2018 228.49 228.49 228.49 0 +1.49(+0.66%)
Mar 28, 2018 229.97 229.97 227.00 227.00 783 -0.40(-0.18%)
Mar 27, 2018 226.30 227.40 224.00 227.40 581 -1.37(-0.60%)
Mar 26, 2018 227.50 228.98 225.50 228.77 2,396 +5.24(+2.34%)
Mar 23, 2018 229.00 229.00 223.53 223.53 1,207 -4.13(-1.81%)
Mar 22, 2018 227.66 227.66 227.66 227.66 1,104 -2.30(-1.00%)
Mar 20, 2018 229.96 229.96 229.96 115 +4.36(+1.93%)
Mar 19, 2018 225.60 225.60 225.60 225.60 392 -5.30(-2.30%)
Mar 16, 2018 229.70 230.90 229.70 230.90 3,571 +0.90(+0.39%)
Mar 15, 2018 229.90 230.00 229.90 230.00 1,100 +0.00(+0.00%)
Mar 14, 2018 230.00 230.00 230.00 230.00 2,943 +0.00(+0.00%)
Mar 13, 2018 234.50 234.50 230.00 230.00 1,434 -4.70(-2.00%)
Mar 12, 2018 233.71 234.70 233.07 234.70 1,169 +3.28(+1.42%)
Mar 09, 2018 232.48 234.00 227.00 231.42 3,510 +5.42(+2.40%)
Mar 07, 2018 226.00 226.00 226.00 338 -2.60(-1.14%)
Mar 06, 2018 230.09 230.09 225.51 228.60 1,106 +0.92(+0.40%)
Mar 02, 2018 227.68 227.68 227.68 457 -0.32(-0.14%)
Mar 01, 2018 226.01 228.00 226.01 228.00 545 +0.99(+0.44%)
Feb 28, 2018 230.00 230.00 227.01 227.01 970 -1.62(-0.71%)
Feb 27, 2018 228.62 228.62 228.62 228.62 372 -0.81(-0.36%)
Feb 26, 2018 229.44 229.44 229.44 229.44 368 -2.56(-1.10%)
Feb 23, 2018 232.56 232.56 232.00 232.00 614 +4.22(+1.85%)
Feb 22, 2018 227.78 227.78 227.78 227.78 415 -0.16(-0.07%)
Feb 21, 2018 225.00 227.94 224.00 227.94 1,951 +3.44(+1.53%)
Feb 20, 2018 222.92 224.50 220.23 224.50 4,943 +1.00(+0.45%)
Feb 16, 2018 223.50 223.50 223.50 0 -2.70(-1.19%)
Feb 15, 2018 221.00 226.20 221.00 226.20 1,180 +6.00(+2.72%)
Feb 14, 2018 220.20 220.20 220.20 220.20 525 +1.20(+0.55%)
Feb 12, 2018 219.00 219.00 219.00 211 -0.90(-0.41%)
Feb 09, 2018 218.00 222.00 213.85 219.90 3,701 +1.62(+0.74%)
Feb 08, 2018 220.70 220.70 218.28 218.28 866 -6.72(-2.99%)
Feb 07, 2018 228.12 228.12 225.00 225.00 1,170 -5.65(-2.45%)
Feb 06, 2018 230.65 230.65 230.65 230.65 723 +0.59(+0.26%)
Feb 02, 2018 230.06 230.06 230.06 292 -3.94(-1.68%)
Feb 01, 2018 232.80 234.01 232.80 234.00 2,118 +5.30(+2.32%)
Jan 31, 2018 228.70 228.70 228.70 228.70 682 +0.00(+0.00%)
Jan 30, 2018 228.70 228.70 228.70 228.70 526 -5.10(-2.18%)
Jan 29, 2018 233.80 233.80 233.80 233.80 783 +2.80(+1.21%)
Jan 26, 2018 227.64 231.00 227.64 231.00 1,625 +5.59(+2.48%)
Jan 25, 2018 233.00 233.00 225.41 225.41 392 -4.59(-2.00%)
Jan 24, 2018 232.22 232.22 230.00 230.00 1,564 -1.50(-0.65%)
Jan 22, 2018 231.50 231.50 231.50 427 -3.45(-1.47%)
Jan 19, 2018 236.02 236.02 234.95 234.95 724 -1.66(-0.70%)
Jan 18, 2018 236.61 236.61 236.61 236.61 773 -2.99(-1.25%)
Jan 17, 2018 233.90 239.60 233.90 239.60 576 -2.40(-0.99%)
Jan 12, 2018 242.00 242.00 242.00 436 +3.61(+1.51%)
Jan 11, 2018 230.47 238.39 230.47 238.39 850 +6.99(+3.02%)
Jan 10, 2018 231.40 231.40 231.40 231.40 991 +3.38(+1.48%)
Jan 09, 2018 239.04 246.21 228.02 228.02 1,433 -7.98(-3.38%)
Jan 08, 2018 233.00 239.90 233.00 236.00 744 -4.00(-1.67%)
Jan 05, 2018 245.00 245.00 237.00 240.00 1,887 -0.30(-0.12%)
Jan 04, 2018 233.92 250.95 233.92 240.30 2,797 +7.30(+3.13%)
Jan 03, 2018 233.00 233.00 233.00 233.00 180 +4.00(+1.75%)
Jan 02, 2018 229.00 230.22 229.00 1,000 -1.22(-0.53%)
Dec 29, 2017 230.22 230.22 230.22 0 -3.78(-1.62%)
Dec 28, 2017 225.02 234.00 225.02 234.00 526 -6.00(-2.50%)
Dec 27, 2017 235.71 240.00 235.20 240.00 1,046 +4.88(+2.08%)
Dec 26, 2017 246.00 246.00 231.90 235.12 1,238 -3.40(-1.43%)
Dec 22, 2017 221.12 238.52 221.12 238.52 684 +1.33(+0.56%)
Dec 21, 2017 243.25 249.10 236.45 237.19 3,165 +6.47(+2.80%)
Dec 20, 2017 228.00 230.72 228.00 230.72 722 +2.63(+1.15%)
Dec 19, 2017 230.00 230.00 228.09 228.09 634 -1.91(-0.83%)
Dec 18, 2017 231.95 231.95 226.50 230.00 5,541 -0.19(-0.08%)
Dec 15, 2017 233.02 235.00 226.90 230.19 6,712 -7.81(-3.28%)
Dec 14, 2017 240.03 240.03 230.52 238.00 2,028 -0.90(-0.38%)
Dec 13, 2017 238.90 238.90 238.90 238.90 542 -1.05(-0.44%)
Dec 12, 2017 245.00 245.00 239.95 239.95 1,599 +1.45(+0.61%)
Dec 11, 2017 238.50 238.50 238.50 238.50 1,006 +3.70(+1.58%)
Dec 08, 2017 243.00 243.00 234.80 234.80 1,597 -10.20(-4.16%)
Dec 07, 2017 236.00 247.00 236.00 245.00 3,033 +8.32(+3.52%)
Dec 06, 2017 241.00 241.99 236.68 236.68 687 +3.32(+1.42%)
Dec 05, 2017 242.50 242.50 233.36 233.36 1,735 -6.00(-2.51%)
Dec 04, 2017 230.10 239.36 230.10 239.36 1,010 +6.82(+2.93%)
Dec 01, 2017 234.00 234.00 232.54 232.54 901 -3.09(-1.31%)
Nov 30, 2017 228.82 235.63 228.82 235.63 646 -1.69(-0.71%)
Nov 29, 2017 239.99 240.00 237.32 237.32 1,139 +1.30(+0.55%)
Nov 28, 2017 236.02 236.02 236.02 236.02 338 +6.02(+2.62%)
Nov 27, 2017 230.00 230.00 230.00 230.00 1,770 +0.80(+0.35%)
Nov 22, 2017 229.20 229.20 229.20 255 -8.44(-3.55%)
Nov 21, 2017 237.64 237.64 237.64 237.64 859 -3.35(-1.39%)
Nov 20, 2017 242.00 242.00 240.99 240.99 778 -0.13(-0.05%)
Nov 17, 2017 240.08 241.12 240.08 241.12 615 -1.88(-0.77%)
Nov 16, 2017 239.66 243.00 239.01 243.00 1,394 +2.19(+0.91%)
Nov 15, 2017 243.06 243.06 240.00 240.81 1,016 -4.09(-1.67%)
Nov 14, 2017 239.02 244.90 239.02 244.90 558 -1.10(-0.45%)
Nov 13, 2017 246.00 246.00 246.00 246.00 431 +2.80(+1.15%)
Nov 09, 2017 243.20 243.20 243.20 225 -0.80(-0.33%)
Nov 08, 2017 242.00 246.26 242.00 244.00 1,463 +6.88(+2.90%)
Nov 07, 2017 241.00 243.00 237.12 237.12 2,213 -0.28(-0.12%)
Nov 06, 2017 247.69 250.03 236.00 237.40 6,920 -8.81(-3.58%)
Nov 03, 2017 249.00 249.00 240.00 246.21 4,503 +1.60(+0.65%)
Nov 02, 2017 244.70 244.70 244.61 244.61 584 -0.04(-0.02%)
Nov 01, 2017 235.00 247.95 235.00 244.65 12,028 +12.55(+5.41%)
Oct 31, 2017 237.03 245.00 232.01 232.10 4,263 -3.70(-1.57%)
Oct 30, 2017 241.72 241.72 232.16 235.80 2,500 -0.20(-0.08%)
Oct 27, 2017 246.40 246.40 233.50 236.00 6,783 -1.00(-0.42%)
Oct 26, 2017 230.30 248.00 230.30 237.00 8,563 +6.30(+2.73%)
Oct 25, 2017 228.00 231.85 223.65 230.70 4,126 +0.44(+0.19%)
Oct 24, 2017 230.26 230.26 230.26 230.26 691 +0.01(+0.00%)
Oct 23, 2017 235.00 235.00 225.00 230.25 3,672 -9.93(-4.13%)
Oct 20, 2017 228.51 240.18 228.16 240.18 1,143 +13.96(+6.17%)
Oct 19, 2017 224.00 226.22 224.00 226.22 687 -2.11(-0.92%)
Oct 18, 2017 217.67 233.77 217.67 228.33 559 -3.67(-1.58%)
Oct 17, 2017 230.99 232.00 230.99 232.00 814 +1.59(+0.69%)
Oct 13, 2017 230.41 230.41 230.41 297 -0.49(-0.21%)
Oct 12, 2017 230.99 230.99 230.99 230.90 1,329 +11.50(+5.24%)
Oct 11, 2017 229.41 229.41 219.40 219.40 860 -10.59(-4.60%)
Oct 10, 2017 222.61 230.00 222.61 229.99 734 +0.13(+0.06%)
Oct 09, 2017 229.99 230.00 229.86 229.86 787 +3.18(+1.40%)
Oct 06, 2017 226.68 226.68 226.68 226.68 422 +2.01(+0.89%)
Oct 05, 2017 224.67 224.67 224.67 224.67 742 -4.92(-2.14%)
Oct 04, 2017 229.59 229.59 229.59 229.59 534 +1.48(+0.65%)
Oct 03, 2017 229.00 233.12 228.00 228.11 3,026 -0.21(-0.09%)
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.