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 (%)
Mar 31, 2009 35.99 36.00 35.99 36.00 300 +1.00(+2.86%)
Mar 27, 2009 35.00 35.00 35.00 35.00 160 +0.65(+1.89%)
Mar 23, 2009 35.00 34.35 34.35 34.35 500 -1.15(-3.24%)
Mar 18, 2009 34.35 35.50 34.35 35.50 323 +0.00(+0.00%)
Mar 16, 2009 35.47 35.50 35.50 35.50 800 +1.25(+3.65%)
Mar 12, 2009 34.25 34.25 34.25 34.25 200 +0.00(+0.00%)
Mar 11, 2009 34.25 34.25 34.25 34.25 117 -0.07(-0.20%)
Mar 05, 2009 34.26 34.32 34.32 34.32 1,300 -1.68(-4.67%)
Mar 04, 2009 34.25 36.00 34.25 36.00 2,800 -0.74(-2.01%)
Feb 24, 2009 34.25 36.74 36.74 36.74 600 +2.44(+7.11%)
Feb 20, 2009 34.34 34.30 34.30 34.30 400 -0.70(-2.00%)
Feb 13, 2009 36.00 35.00 35.00 35.00 1,500 -2.25(-6.04%)
Feb 10, 2009 37.53 37.75 37.25 37.25 0 +0.00(+0.00%)
Feb 09, 2009 37.53 37.75 37.25 37.25 1,000 -0.74(-1.95%)
Feb 06, 2009 37.99 37.99 37.99 37.99 103 +0.00(+0.00%)
Feb 05, 2009 37.99 37.99 37.99 37.99 0 +0.00(+0.00%)
Feb 04, 2009 37.99 37.99 37.99 37.99 100 +1.24(+3.37%)
Feb 02, 2009 36.20 36.75 36.75 36.75 1,000 +0.60(+1.66%)
Jan 30, 2009 36.15 36.15 36.15 36.15 100 +0.15(+0.42%)
Jan 29, 2009 36.00 36.00 36.00 36.00 200 +1.72(+5.00%)
Jan 28, 2009 37.16 37.16 34.28 34.28 970 -6.69(-16.32%)
Jan 27, 2009 40.97 40.97 40.97 40.97 100 +1.47(+3.72%)
Jan 26, 2009 39.50 39.50 39.50 39.50 250 +3.35(+9.27%)
Jan 09, 2009 35.94 36.15 36.15 36.15 1,300 -2.85(-7.31%)
Jan 07, 2009 39.00 39.00 39.00 39.00 0 +0.50(+1.30%)
Jan 06, 2009 38.50 38.50 38.50 38.50 100 +3.50(+10.00%)
Jan 02, 2009 35.00 35.00 35.00 35.00 0 +0.75(+2.19%)
Dec 31, 2008 34.25 34.25 34.25 34.25 100 +0.20(+0.59%)
Dec 29, 2008 34.00 34.05 34.05 34.05 6,000 +3.01(+9.70%)
Dec 16, 2008 31.04 31.04 31.04 31.04 0 -3.45(-10.00%)
Dec 15, 2008 33.90 34.49 33.90 34.49 241 +3.48(+11.22%)
Dec 10, 2008 31.01 31.01 31.01 31.01 200 -7.29(-19.03%)
Dec 09, 2008 38.30 38.30 38.30 38.30 200 +1.23(+3.32%)
Dec 05, 2008 37.07 37.07 37.07 37.07 100 +1.07(+2.97%)
Dec 03, 2008 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Nov 24, 2008 36.05 36.00 36.00 36.00 1,700 +0.00(+0.00%)
Nov 21, 2008 37.91 37.91 36.00 36.00 300 -0.08(-0.21%)
Nov 12, 2008 36.08 36.08 36.08 36.08 200 -4.85(-11.86%)
Nov 11, 2008 40.93 40.93 40.93 40.93 100 +4.93(+13.69%)
Nov 07, 2008 37.50 36.00 36.00 36.00 33,600 +0.00(+0.00%)
Nov 06, 2008 36.00 36.04 36.00 36.00 19,987 -4.00(-10.00%)
Nov 05, 2008 40.00 40.00 40.00 40.00 211 -0.00(-0.00%)
Oct 22, 2008 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Oct 21, 2008 40.00 40.00 40.00 40.00 100 +0.20(+0.50%)
Oct 17, 2008 39.80 39.80 39.80 39.80 0 +0.00(+0.00%)
Oct 16, 2008 39.80 39.80 39.80 39.80 459 -0.15(-0.38%)
Oct 15, 2008 39.95 39.95 39.95 39.95 1,338 +0.45(+1.14%)
Oct 10, 2008 39.50 39.50 39.50 39.50 0 -3.20(-7.49%)
Oct 02, 2008 40.50 42.70 42.70 42.70 1,000 +2.60(+6.48%)
Oct 01, 2008 40.10 40.10 40.10 40.10 100 +0.20(+0.50%)
Sep 29, 2008 39.00 39.90 39.90 39.90 600 -1.70(-4.09%)
Sep 23, 2008 41.60 41.60 41.60 41.60 0 +1.10(+2.72%)
Sep 22, 2008 40.50 40.50 40.50 40.50 300 -1.85(-4.37%)
Sep 12, 2008 42.35 42.35 42.35 42.35 200 +1.61(+3.95%)
Sep 04, 2008 40.75 40.74 40.74 40.74 4,400 -0.15(-0.37%)
Sep 03, 2008 40.90 40.90 40.89 40.89 2,484 -0.11(-0.27%)
Aug 26, 2008 41.01 41.00 41.00 41.00 300 -2.95(-6.71%)
Aug 21, 2008 43.99 43.95 43.95 43.95 400 +0.95(+2.21%)
Aug 20, 2008 43.00 43.00 43.00 43.00 240 -0.75(-1.71%)
Aug 19, 2008 43.75 43.75 43.75 43.75 300 -0.15(-0.34%)
Aug 15, 2008 43.90 43.90 43.90 43.90 200 -0.10(-0.23%)
Aug 14, 2008 40.99 44.00 40.99 44.00 900 +3.03(+7.41%)
Aug 13, 2008 40.97 40.97 40.97 40.97 0 +0.00(+0.00%)
Aug 12, 2008 41.00 41.00 40.97 40.97 600 +0.47(+1.15%)
Aug 11, 2008 40.50 40.50 40.50 40.50 256 -0.03(-0.07%)
Aug 08, 2008 40.53 40.53 40.53 40.53 0 +0.00(+0.00%)
Aug 07, 2008 40.53 40.53 40.53 40.53 100 -0.51(-1.24%)
Aug 06, 2008 41.06 41.06 41.04 41.04 4,500 -0.08(-0.19%)
Aug 05, 2008 41.12 41.12 41.12 41.12 0 +0.00(+0.00%)
Aug 04, 2008 41.12 41.12 41.12 41.12 0 +0.00(+0.00%)
Aug 01, 2008 41.02 41.12 40.50 41.12 3,900 +0.62(+1.53%)
Jul 31, 2008 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Jul 30, 2008 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Jul 29, 2008 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Jul 28, 2008 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Jul 25, 2008 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Jul 24, 2008 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Jul 23, 2008 40.52 40.52 40.50 40.50 250 -0.20(-0.49%)
Jul 22, 2008 40.05 40.70 40.05 40.70 400 +0.18(+0.44%)
Jul 21, 2008 40.52 40.52 40.52 40.52 0 +0.00(+0.00%)
Jul 18, 2008 40.52 40.52 40.52 40.52 0 +0.00(+0.00%)
Jul 17, 2008 40.52 40.52 40.52 40.52 0 +0.00(+0.00%)
Jul 16, 2008 41.50 41.50 40.52 40.52 500 -0.48(-1.17%)
Jul 15, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 14, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 11, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 10, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jul 09, 2008 42.00 42.25 41.00 41.00 1,000 +0.75(+1.86%)
Jul 08, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 07, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 04, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 03, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 02, 2008 40.25 40.25 40.25 40.25 241 -0.75(-1.83%)
Jul 01, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jun 30, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jun 27, 2008 41.00 41.00 41.00 41.00 400 -0.50(-1.20%)
Jun 26, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 25, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 24, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 23, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 20, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 19, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 18, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 17, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 16, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 13, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 12, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 11, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 10, 2008 41.50 41.50 41.50 41.50 145 -0.20(-0.48%)
Jun 09, 2008 41.70 41.70 41.70 41.70 0 +0.00(+0.00%)
Jun 06, 2008 41.70 41.70 41.70 41.70 180 +1.43(+3.55%)
Jun 05, 2008 40.27 40.27 40.27 40.27 0 +0.00(+0.00%)
Jun 04, 2008 40.27 40.27 40.27 40.27 0 +0.00(+0.00%)
Jun 03, 2008 40.27 40.27 40.27 40.27 0 +0.00(+0.00%)
Jun 02, 2008 40.27 40.27 40.27 40.27 0 +0.00(+0.00%)
May 30, 2008 40.50 40.50 40.26 40.27 400 -0.73(-1.78%)
May 29, 2008 41.10 41.10 41.00 41.00 468 -0.05(-0.12%)
May 28, 2008 41.05 41.05 41.05 41.05 0 +0.00(+0.00%)
May 27, 2008 41.05 41.05 41.05 41.05 0 +0.00(+0.00%)
May 26, 2008 41.05 41.05 41.05 41.05 0 +0.00(+0.00%)
May 23, 2008 41.05 41.05 41.05 41.05 0 +0.00(+0.00%)
May 22, 2008 41.05 41.05 41.05 41.05 100 +0.05(+0.12%)
May 21, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
May 20, 2008 41.25 41.25 40.26 41.00 500 -0.25(-0.61%)
May 19, 2008 41.25 41.25 41.25 41.25 100 +0.71(+1.75%)
May 16, 2008 40.54 40.54 40.54 40.54 0 +0.00(+0.00%)
May 15, 2008 40.54 40.54 40.54 40.54 0 +0.00(+0.00%)
May 14, 2008 40.54 40.54 40.54 40.54 200 +0.01(+0.01%)
May 13, 2008 40.53 40.53 40.53 40.53 0 +0.00(+0.00%)
May 12, 2008 42.00 42.97 40.51 40.53 2,200 -0.97(-2.33%)
May 09, 2008 41.49 41.50 41.49 41.50 300 +0.49(+1.19%)
May 08, 2008 41.01 41.01 41.01 41.01 0 +0.00(+0.00%)
May 07, 2008 41.01 41.01 41.01 41.01 0 +0.00(+0.00%)
May 06, 2008 40.99 41.01 40.99 41.01 300 +0.01(+0.02%)
May 05, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
May 02, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
May 01, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Apr 30, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Apr 29, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Apr 28, 2008 39.00 41.00 39.00 41.00 3,082 -0.61(-1.47%)
Apr 25, 2008 41.61 41.61 41.61 41.61 0 +0.00(+0.00%)
Apr 24, 2008 41.61 41.61 41.61 41.61 0 +0.00(+0.00%)
Apr 23, 2008 41.60 41.61 41.60 41.61 232 +0.00(+0.00%)
Apr 22, 2008 41.61 41.61 41.61 41.61 0 +0.00(+0.00%)
Apr 21, 2008 41.61 41.61 41.61 41.61 0 +0.00(+0.00%)
Apr 18, 2008 41.61 41.61 41.61 41.61 0 +0.00(+0.00%)
Apr 17, 2008 42.00 42.00 41.61 41.61 600 -6.39(-13.31%)
Apr 16, 2008 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Apr 15, 2008 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Apr 14, 2008 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Apr 11, 2008 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Apr 10, 2008 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Apr 09, 2008 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Apr 08, 2008 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Apr 07, 2008 48.00 48.00 48.00 48.00 924 -2.00(-4.00%)
Apr 04, 2008 50.00 50.00 50.00 50.00 2,420 +16.96(+51.33%)
Apr 03, 2008 41.00 41.00 33.04 33.04 400 -8.96(-21.33%)
Apr 02, 2008 42.00 42.00 42.00 42.00 0 +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.