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 28, 2013 111.00 111.00 111.00 111.00 3,643 +3.12(+2.89%)
Mar 27, 2013 108.00 108.20 107.70 107.88 578 -2.36(-2.14%)
Mar 26, 2013 105.00 110.25 105.00 110.24 3,677 +5.50(+5.25%)
Mar 25, 2013 103.91 105.11 103.30 104.74 3,451 +1.09(+1.05%)
Mar 22, 2013 103.85 103.85 103.00 103.65 1,135 +0.64(+0.62%)
Mar 21, 2013 102.21 103.20 102.21 103.01 1,353 -0.87(-0.84%)
Mar 20, 2013 102.60 103.88 102.60 103.88 309 +1.88(+1.84%)
Mar 19, 2013 101.44 102.00 101.44 102.00 338 -0.17(-0.17%)
Mar 18, 2013 102.80 102.80 102.17 102.17 400 -0.90(-0.87%)
Mar 15, 2013 103.69 103.69 102.90 103.07 2,343 -0.66(-0.64%)
Mar 14, 2013 104.00 104.00 103.05 103.73 807 -0.26(-0.25%)
Mar 13, 2013 103.96 104.00 103.69 103.99 1,868 +1.48(+1.44%)
Mar 12, 2013 102.42 103.15 102.42 102.51 300 +0.93(+0.92%)
Mar 11, 2013 102.30 103.86 101.26 101.58 923 -1.92(-1.86%)
Mar 08, 2013 104.00 104.00 101.10 103.50 2,048 -1.49(-1.42%)
Mar 07, 2013 103.36 104.99 102.85 104.99 1,686 +1.49(+1.44%)
Mar 06, 2013 103.00 104.00 103.00 103.50 1,168 +1.49(+1.46%)
Mar 05, 2013 102.06 102.25 101.00 102.01 742 -0.39(-0.38%)
Mar 04, 2013 101.89 103.39 101.89 102.40 300 +1.05(+1.04%)
Mar 01, 2013 101.97 101.97 101.05 101.35 500 +0.82(+0.82%)
Feb 28, 2013 103.49 103.49 100.53 100.53 742 -3.42(-3.29%)
Feb 27, 2013 104.14 104.14 103.50 103.95 571 +1.95(+1.91%)
Feb 26, 2013 101.00 102.00 101.00 102.00 1,721 +2.97(+3.00%)
Feb 25, 2013 101.00 101.00 99.03 99.03 2,596 -1.47(-1.46%)
Feb 22, 2013 100.50 100.50 100.25 100.50 632 +0.22(+0.22%)
Feb 21, 2013 98.85 100.49 98.51 100.28 1,497 +1.77(+1.80%)
Feb 20, 2013 99.40 99.55 98.51 98.51 1,191 -0.88(-0.89%)
Feb 19, 2013 100.00 100.00 98.11 99.39 1,258 +1.02(+1.04%)
Feb 15, 2013 101.24 101.24 98.37 98.37 1,088 -0.90(-0.91%)
Feb 14, 2013 99.27 99.27 99.27 99.27 100 -1.73(-1.71%)
Feb 13, 2013 99.89 101.00 99.89 101.00 1,061 +2.50(+2.54%)
Feb 12, 2013 97.85 98.99 97.80 98.50 945 +0.50(+0.51%)
Feb 11, 2013 96.72 98.00 96.72 98.00 847 +0.00(+0.00%)
Feb 08, 2013 99.00 99.00 98.00 98.00 270 -0.99(-1.00%)
Feb 06, 2013 98.99 98.99 98.99 98.99 500 +0.29(+0.29%)
Feb 04, 2013 97.99 98.70 97.99 98.70 334 -0.01(-0.01%)
Feb 01, 2013 99.39 99.50 97.00 98.71 2,882 -0.75(-0.75%)
Jan 31, 2013 98.61 99.46 98.61 99.46 651 +0.95(+0.96%)
Jan 30, 2013 99.01 99.01 98.51 98.51 200 -0.72(-0.73%)
Jan 29, 2013 98.90 99.23 99.23 99.23 211 +0.33(+0.33%)
Jan 28, 2013 99.46 99.46 98.90 98.90 528 +1.81(+1.86%)
Jan 25, 2013 99.50 99.50 97.09 97.09 700 -2.38(-2.39%)
Jan 24, 2013 97.31 99.47 97.31 99.47 300 +0.16(+0.16%)
Jan 23, 2013 99.50 99.50 99.31 99.31 208 +0.24(+0.24%)
Jan 22, 2013 98.25 99.50 98.25 99.07 377 +1.76(+1.81%)
Jan 18, 2013 97.22 99.49 97.22 97.31 682 -0.58(-0.59%)
Jan 17, 2013 99.50 99.50 95.59 97.89 1,367 -2.10(-2.10%)
Jan 16, 2013 99.99 99.99 99.99 99.99 100 +0.69(+0.69%)
Jan 15, 2013 98.56 99.30 98.56 99.30 431 +0.10(+0.10%)
Jan 14, 2013 99.20 99.20 99.20 99.20 129 -1.30(-1.29%)
Jan 11, 2013 101.00 101.00 100.50 100.50 1,734 -0.35(-0.35%)
Jan 10, 2013 100.49 100.85 100.39 100.85 1,811 -0.14(-0.14%)
Jan 09, 2013 100.00 104.00 96.29 100.99 2,649 -0.88(-0.86%)
Jan 08, 2013 101.87 101.87 101.87 101.87 100 -0.73(-0.71%)
Jan 07, 2013 101.00 102.60 98.56 102.60 2,894 +0.36(+0.35%)
Jan 04, 2013 92.80 106.60 92.80 102.24 3,409 +6.28(+6.54%)
Jan 03, 2013 97.61 97.61 95.00 95.96 329 +0.96(+1.01%)
Jan 02, 2013 94.50 99.59 94.50 95.00 2,396 +3.00(+3.26%)
Dec 31, 2012 91.93 92.00 90.00 92.00 1,075 -1.00(-1.08%)
Dec 26, 2012 93.00 93.00 93.00 93.00 0 +2.40(+2.65%)
Dec 21, 2012 90.16 90.60 90.60 90.60 3,300 -0.50(-0.55%)
Dec 20, 2012 92.00 93.00 91.01 91.10 2,574 -0.65(-0.71%)
Dec 19, 2012 93.00 93.00 90.99 91.75 1,403 -1.95(-2.08%)
Dec 18, 2012 93.01 94.21 92.14 93.70 925 +1.70(+1.85%)
Dec 17, 2012 92.30 92.30 92.00 92.00 366 +3.07(+3.45%)
Dec 13, 2012 88.80 88.93 88.93 88.93 300 +0.00(+0.00%)
Dec 12, 2012 89.79 90.58 88.93 88.93 2,836 -1.30(-1.44%)
Dec 11, 2012 91.81 92.53 89.65 90.23 5,950 -1.92(-2.08%)
Dec 10, 2012 92.80 92.80 88.81 92.15 1,472 +2.15(+2.39%)
Dec 07, 2012 88.47 90.00 88.47 90.00 407 +1.02(+1.15%)
Dec 06, 2012 88.98 88.98 88.98 88.98 100 -1.77(-1.95%)
Dec 05, 2012 84.61 90.95 84.61 90.75 2,611 +8.69(+10.59%)
Dec 04, 2012 90.43 90.44 82.06 82.06 515 -8.56(-9.45%)
Nov 30, 2012 90.62 90.62 90.62 90.62 207 -0.79(-0.86%)
Nov 29, 2012 90.43 91.48 90.43 91.41 500 +2.88(+3.25%)
Nov 28, 2012 84.77 88.57 84.77 88.53 830 -1.39(-1.55%)
Nov 26, 2012 88.70 89.92 89.92 89.92 120 +1.22(+1.38%)
Nov 19, 2012 87.10 88.70 88.70 88.70 120 +3.50(+4.11%)
Nov 16, 2012 85.57 86.20 85.00 85.20 1,681 -0.60(-0.70%)
Nov 15, 2012 85.80 85.80 85.80 85.80 132 -0.37(-0.43%)
Nov 14, 2012 88.56 88.56 86.17 86.17 872 -2.33(-2.63%)
Nov 12, 2012 88.50 88.50 88.50 88.50 500 +0.13(+0.15%)
Nov 09, 2012 88.50 88.50 88.37 88.37 573 +1.36(+1.56%)
Nov 08, 2012 86.11 88.00 86.00 87.01 2,686 -0.79(-0.90%)
Nov 07, 2012 94.58 94.66 87.30 87.80 3,000 -5.35(-5.74%)
Nov 06, 2012 93.15 93.15 93.15 93.15 500 -5.70(-5.77%)
Nov 05, 2012 97.67 98.85 97.00 98.85 525 +0.16(+0.16%)
Nov 02, 2012 106.27 106.27 97.70 98.69 3,269 -8.66(-8.07%)
Nov 01, 2012 94.00 107.35 94.00 107.35 6,138 +12.83(+13.57%)
Oct 31, 2012 93.01 94.52 93.00 94.52 621 +1.67(+1.80%)
Oct 26, 2012 92.85 92.85 92.85 92.85 300 -0.95(-1.01%)
Oct 25, 2012 93.80 93.80 93.80 93.80 100 +2.65(+2.91%)
Oct 24, 2012 90.40 91.55 90.40 91.15 645 +1.54(+1.72%)
Oct 23, 2012 89.00 91.39 89.00 89.61 1,262 +1.10(+1.24%)
Oct 19, 2012 91.94 91.94 85.17 88.51 3,804 -3.49(-3.79%)
Oct 18, 2012 92.00 92.00 92.00 92.00 245 +0.66(+0.72%)
Oct 17, 2012 91.94 91.96 91.34 91.34 650 +0.14(+0.15%)
Oct 16, 2012 85.75 91.20 85.75 91.20 800 +1.01(+1.12%)
Oct 15, 2012 87.57 90.19 87.57 90.19 466 +2.84(+3.25%)
Oct 12, 2012 87.35 87.35 87.35 87.35 110 -1.35(-1.52%)
Oct 11, 2012 89.25 90.89 88.60 88.70 6,505 -0.85(-0.95%)
Oct 09, 2012 90.21 89.55 89.55 89.55 500 -1.20(-1.32%)
Oct 06, 2012 90.75 90.75 90.75 0 +0.00(+0.00%)
Oct 05, 2012 90.75 90.75 90.75 90.75 206 -1.09(-1.19%)
Oct 04, 2012 90.85 91.84 90.75 91.84 1,046 +1.59(+1.76%)
Oct 03, 2012 90.24 90.25 90.18 90.25 1,514 -0.11(-0.12%)
Oct 02, 2012 90.36 90.36 90.36 90.36 1,444 +0.11(+0.12%)
Oct 01, 2012 93.65 93.65 90.00 90.25 3,237 -3.52(-3.75%)
Sep 28, 2012 95.84 95.84 93.01 93.77 1,067 -2.98(-3.08%)
Sep 27, 2012 94.00 97.99 94.00 96.75 1,242 +3.89(+4.19%)
Sep 26, 2012 93.00 93.00 91.22 92.86 2,169 +1.60(+1.75%)
Sep 25, 2012 94.75 94.75 91.26 91.26 1,045 -3.49(-3.68%)
Sep 21, 2012 95.25 94.75 94.75 94.75 2,000 -0.61(-0.64%)
Sep 19, 2012 95.36 95.36 95.36 95.36 800 +1.36(+1.45%)
Sep 18, 2012 94.00 94.00 94.00 94.00 257 +1.45(+1.57%)
Sep 17, 2012 94.19 94.19 92.55 92.55 410 -1.60(-1.70%)
Sep 14, 2012 94.00 94.15 94.00 94.15 1,196 -0.48(-0.51%)
Sep 13, 2012 97.00 97.00 93.13 94.63 1,251 -0.12(-0.13%)
Sep 12, 2012 94.75 94.75 94.75 94.75 144 +1.01(+1.08%)
Sep 11, 2012 92.56 93.74 92.53 93.74 426 +1.29(+1.40%)
Sep 10, 2012 92.45 92.45 92.45 92.45 451 +0.43(+0.47%)
Sep 07, 2012 95.00 95.00 92.02 92.02 532 -2.98(-3.14%)
Sep 06, 2012 93.00 95.00 93.00 95.00 612 +2.08(+2.24%)
Sep 05, 2012 92.48 93.80 92.48 92.92 770 +0.18(+0.19%)
Sep 04, 2012 88.71 92.74 88.51 92.74 780 +3.49(+3.91%)
Aug 31, 2012 89.30 89.30 89.25 89.25 200 -0.25(-0.28%)
Aug 30, 2012 88.34 89.50 88.34 89.50 502 -1.00(-1.11%)
Aug 29, 2012 89.51 90.50 88.00 90.50 746 -0.50(-0.55%)
Aug 22, 2012 91.60 91.00 91.00 91.00 1,000 -0.47(-0.51%)
Aug 21, 2012 93.50 93.50 91.47 91.47 698 -1.93(-2.07%)
Aug 20, 2012 95.05 95.05 93.12 93.40 1,696 -4.60(-4.69%)
Aug 17, 2012 94.95 98.00 92.05 98.00 1,207 +3.05(+3.21%)
Aug 16, 2012 94.95 94.95 94.95 94.95 319 +0.00(+0.00%)
Aug 15, 2012 95.00 95.00 94.95 94.95 559 -0.05(-0.05%)
Aug 14, 2012 95.00 95.00 95.00 95.00 556 +0.00(+0.00%)
Aug 09, 2012 97.25 95.00 95.00 95.00 600 -2.30(-2.36%)
Aug 08, 2012 98.01 98.01 96.00 97.30 356 -0.70(-0.71%)
Aug 07, 2012 96.13 98.00 96.13 98.00 634 +1.00(+1.03%)
Aug 06, 2012 95.00 97.00 94.74 97.00 1,212 +2.05(+2.16%)
Aug 03, 2012 94.50 94.95 94.50 94.95 382 +2.29(+2.47%)
Aug 02, 2012 91.85 95.00 91.85 92.66 1,058 +2.51(+2.78%)
Aug 01, 2012 94.97 95.00 90.15 90.15 3,116 -4.65(-4.91%)
Jul 31, 2012 92.32 94.80 92.32 94.80 478 +1.53(+1.64%)
Jul 30, 2012 94.24 94.30 93.27 93.27 803 +0.42(+0.45%)
Jul 27, 2012 92.02 93.00 92.02 92.85 722 +0.55(+0.60%)
Jul 26, 2012 93.02 94.00 92.30 92.30 1,900 +2.15(+2.38%)
Jul 25, 2012 90.15 90.15 90.15 90.15 258 +0.20(+0.22%)
Jul 24, 2012 93.00 94.00 89.95 89.95 2,356 -1.31(-1.44%)
Jul 23, 2012 90.00 94.96 90.00 91.26 815 +0.61(+0.67%)
Jul 20, 2012 94.13 94.13 90.65 90.65 917 +0.05(+0.06%)
Jul 19, 2012 90.60 90.60 90.60 90.60 234 -4.15(-4.38%)
Jul 18, 2012 94.75 94.75 94.75 94.75 298 -0.25(-0.26%)
Jul 17, 2012 95.00 95.00 95.00 95.00 179 +1.80(+1.93%)
Jul 16, 2012 93.74 93.74 93.20 93.20 1,067 +0.20(+0.21%)
Jul 13, 2012 90.65 93.00 90.65 93.00 1,678 +2.84(+3.15%)
Jul 12, 2012 90.16 90.16 90.16 90.16 412 +0.46(+0.51%)
Jul 11, 2012 89.70 89.70 89.70 89.70 187 -4.30(-4.57%)
Jul 10, 2012 88.33 94.00 88.33 94.00 438 +2.52(+2.75%)
Jul 06, 2012 90.14 91.48 91.48 91.48 1,000 +1.03(+1.14%)
Jul 05, 2012 90.14 92.00 90.14 90.45 406 +0.31(+0.35%)
Jul 03, 2012 90.14 90.14 90.14 90.14 100 +1.59(+1.80%)
Jul 02, 2012 87.72 88.79 87.72 88.54 892 +2.76(+3.22%)
Jun 29, 2012 85.77 88.37 85.24 85.78 4,914 +0.63(+0.74%)
Jun 28, 2012 85.15 85.15 85.15 85.15 152 -1.75(-2.01%)
Jun 27, 2012 86.30 87.50 86.30 86.90 1,147 +1.25(+1.46%)
Jun 26, 2012 89.99 89.99 84.80 85.65 993 -1.85(-2.11%)
Jun 25, 2012 90.10 91.00 87.50 87.50 865 -5.33(-5.74%)
Jun 22, 2012 94.00 94.50 90.30 92.83 118,221 -0.60(-0.64%)
Jun 21, 2012 93.00 93.43 86.35 93.43 2,066 +3.08(+3.41%)
Jun 20, 2012 88.95 90.68 87.95 90.35 1,615 +1.40(+1.57%)
Jun 19, 2012 90.00 90.00 88.95 88.95 1,263 -1.04(-1.16%)
Jun 18, 2012 87.50 89.99 83.63 89.99 1,286 +4.29(+5.01%)
Jun 15, 2012 83.91 87.00 83.91 85.70 915 -0.20(-0.23%)
Jun 14, 2012 85.75 86.00 83.50 85.90 2,878 +0.27(+0.32%)
Jun 13, 2012 84.50 85.63 83.21 85.63 837 -0.37(-0.43%)
Jun 12, 2012 86.00 86.00 84.25 86.00 817 +0.48(+0.56%)
Jun 11, 2012 86.00 86.00 85.52 85.52 200 -0.93(-1.08%)
Jun 08, 2012 86.00 87.15 86.00 86.45 2,900 +0.60(+0.70%)
Jun 07, 2012 85.95 85.95 85.85 85.85 500 -1.15(-1.32%)
Jun 06, 2012 83.75 88.00 83.71 87.00 2,971 +3.40(+4.07%)
Jun 05, 2012 82.25 84.49 82.25 83.60 900 +0.10(+0.12%)
Jun 04, 2012 83.46 83.50 83.46 83.50 1,003 -0.40(-0.48%)
Jun 01, 2012 82.14 83.90 82.14 83.90 500 +0.71(+0.85%)
May 31, 2012 82.51 89.83 82.51 83.19 3,466 +0.68(+0.82%)
May 30, 2012 83.50 83.50 82.51 82.51 500 -2.49(-2.93%)
May 29, 2012 85.00 85.00 85.00 85.00 687 +0.00(+0.00%)
May 25, 2012 84.94 85.00 84.94 85.00 200 +0.00(+0.00%)
May 24, 2012 84.90 85.00 84.75 85.00 1,100 +1.95(+2.35%)
May 23, 2012 83.15 83.15 83.05 83.05 508 -1.95(-2.29%)
May 22, 2012 83.30 87.00 83.05 85.00 653 -0.75(-0.87%)
May 21, 2012 84.95 85.75 84.82 85.75 1,458 +2.00(+2.39%)
May 18, 2012 82.97 84.95 81.90 83.75 2,673 -1.23(-1.45%)
May 16, 2012 86.00 84.98 84.98 84.98 400 +1.98(+2.39%)
May 15, 2012 82.00 85.72 82.00 83.00 600 +0.50(+0.61%)
May 14, 2012 83.00 83.00 82.50 82.50 225 -2.50(-2.94%)
May 11, 2012 77.98 87.99 77.98 85.00 3,248 +6.90(+8.83%)
May 10, 2012 77.01 78.10 77.01 78.10 350 +1.30(+1.69%)
May 09, 2012 75.60 76.80 75.60 76.80 900 +0.50(+0.66%)
May 08, 2012 76.90 76.90 75.60 76.30 700 +0.30(+0.39%)
May 04, 2012 76.00 76.00 76.00 76.00 500 -0.00(-0.00%)
May 03, 2012 76.00 76.00 76.00 76.00 340 +0.30(+0.40%)
May 02, 2012 75.70 75.70 75.70 75.70 100 +0.10(+0.13%)
May 01, 2012 77.00 77.00 75.53 75.60 300 -1.40(-1.82%)
Apr 30, 2012 78.10 78.10 77.00 77.00 666 -1.10(-1.41%)
Apr 26, 2012 77.47 78.10 78.10 78.10 1,700 +1.10(+1.43%)
Apr 24, 2012 77.50 77.00 77.00 77.00 600 -0.40(-0.52%)
Apr 23, 2012 77.40 77.40 77.40 77.40 100 -0.57(-0.73%)
Apr 19, 2012 77.97 77.97 77.97 77.97 200 +1.52(+1.99%)
Apr 18, 2012 77.98 77.98 76.45 76.45 300 -1.55(-1.99%)
Apr 17, 2012 77.98 78.00 77.98 78.00 200 +1.00(+1.30%)
Apr 16, 2012 76.95 77.00 76.95 77.00 700 +1.50(+1.99%)
Apr 13, 2012 75.50 75.50 75.50 75.50 175 +1.56(+2.11%)
Apr 12, 2012 74.32 74.32 73.61 73.94 2,703 -0.06(-0.08%)
Apr 11, 2012 74.00 74.00 74.00 74.00 160 +0.95(+1.30%)
Apr 10, 2012 76.36 76.36 73.00 73.05 1,760 -3.35(-4.38%)
Apr 05, 2012 78.00 76.40 76.40 76.40 700 -1.60(-2.05%)
Apr 03, 2012 77.97 78.00 78.00 78.00 1,000 +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.