Skip to main content

Daily Journal Cp (NQ: DJCO )

361.61 +5.46 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 277.63 278.00 273.05 275.00 3,021 +0.01(+0.00%)
Nov 29, 2022 274.99 274.99 274.99 274.99 1,033 +2.00(+0.73%)
Nov 28, 2022 272.99 272.99 272.99 272.99 687 -3.01(-1.09%)
Nov 23, 2022 276.00 340 +2.90(+1.06%)
Nov 22, 2022 273.10 273.10 273.10 273.10 1,005 +1.59(+0.59%)
Nov 21, 2022 271.51 271.51 271.51 271.51 1,226 -8.49(-3.03%)
Nov 18, 2022 285.38 285.38 277.00 280.00 2,346 -0.79(-0.28%)
Nov 17, 2022 268.29 280.79 268.29 280.79 2,521 +8.78(+3.23%)
Nov 16, 2022 277.00 277.00 272.01 272.01 525 -3.08(-1.12%)
Nov 15, 2022 271.50 275.10 269.86 275.09 2,933 +5.04(+1.87%)
Nov 14, 2022 270.05 270.05 270.05 270.05 815 -4.95(-1.80%)
Nov 11, 2022 275.00 275.00 275.00 275.00 1,043 +1.00(+0.36%)
Nov 10, 2022 279.00 279.00 274.00 274.00 3,276 +5.00(+1.86%)
Nov 09, 2022 269.00 269.00 269.00 269.00 744 -0.55(-0.20%)
Nov 08, 2022 271.99 272.00 269.55 269.55 876 -1.43(-0.53%)
Nov 07, 2022 270.98 270.98 270.98 270.98 641 +3.08(+1.15%)
Nov 04, 2022 267.90 267.90 267.90 267.90 596 +7.90(+3.04%)
Nov 02, 2022 260.00 429 -3.60(-1.37%)
Nov 01, 2022 267.80 267.80 263.60 263.60 1,657 -4.65(-1.73%)
Oct 31, 2022 268.43 273.50 268.25 268.25 2,820 -5.74(-2.09%)
Oct 28, 2022 267.94 273.99 267.94 273.99 2,175 +8.99(+3.39%)
Oct 27, 2022 265.00 265.00 265.00 265.00 1,047 -4.03(-1.50%)
Oct 26, 2022 266.29 269.03 266.29 269.03 1,277 +1.03(+0.38%)
Oct 25, 2022 269.99 269.99 266.60 268.00 1,396 +1.05(+0.39%)
Oct 24, 2022 266.95 266.95 266.95 266.95 1,184 -8.04(-2.92%)
Oct 21, 2022 280.14 281.48 274.99 274.99 3,724 -11.05(-3.86%)
Oct 20, 2022 273.40 286.04 273.40 286.04 2,206 +17.35(+6.46%)
Oct 19, 2022 265.48 268.69 265.48 268.69 1,662 +3.75(+1.42%)
Oct 18, 2022 264.94 264.94 264.94 264.94 1,007 +4.70(+1.81%)
Oct 17, 2022 257.19 260.24 257.19 260.24 1,954 +5.23(+2.05%)
Oct 14, 2022 255.01 255.01 255.01 255.01 1,418 +4.13(+1.65%)
Oct 13, 2022 247.51 251.17 245.53 250.88 5,408 -3.12(-1.23%)
Oct 12, 2022 253.24 254.00 251.72 254.00 1,759 +7.40(+3.00%)
Oct 11, 2022 250.80 256.00 246.60 246.60 10,201 -11.65(-4.51%)
Oct 10, 2022 254.35 258.25 252.94 258.25 12,676 +3.25(+1.27%)
Oct 07, 2022 256.01 256.01 255.00 255.00 3,768 -5.31(-2.04%)
Oct 06, 2022 260.31 260.31 260.31 260.31 733 -2.29(-0.87%)
Oct 05, 2022 262.60 262.60 262.60 262.60 953 -7.39(-2.74%)
Oct 04, 2022 269.99 269.99 269.99 269.99 1,186 +3.06(+1.15%)
Oct 03, 2022 261.01 266.93 261.01 266.93 1,692 +10.54(+4.11%)
Sep 30, 2022 256.39 256.39 256.39 256.39 775 -3.10(-1.19%)
Sep 29, 2022 259.49 259.49 259.49 259.49 671 -1.04(-0.40%)
Sep 28, 2022 260.00 260.53 260.00 260.53 1,395 +13.53(+5.48%)
Sep 27, 2022 250.59 250.59 247.00 247.00 6,504 +10.99(+4.66%)
Sep 26, 2022 254.75 254.75 236.01 236.01 3,337 -19.99(-7.81%)
Sep 23, 2022 258.00 258.45 256.00 256.00 3,778 +0.27(+0.11%)
Sep 22, 2022 255.73 255.73 255.73 255.73 1,530 +0.30(+0.12%)
Sep 21, 2022 255.43 255.43 255.43 255.43 1,757 -2.57(-1.00%)
Sep 20, 2022 258.00 258.00 258.00 258.00 1,169 -9.00(-3.37%)
Sep 16, 2022 267.00 368 +6.79(+2.61%)
Sep 15, 2022 260.21 260.21 260.21 260.21 1,185 -2.09(-0.80%)
Sep 14, 2022 262.30 262.30 262.30 262.30 1,087 +0.30(+0.11%)
Sep 13, 2022 261.00 262.00 261.00 262.00 959 -5.68(-2.12%)
Sep 12, 2022 267.00 267.68 267.00 267.68 906 +3.17(+1.20%)
Sep 09, 2022 264.51 264.51 264.51 264.51 680 -0.28(-0.11%)
Sep 08, 2022 260.02 264.79 260.00 264.79 1,661 +0.79(+0.30%)
Sep 07, 2022 261.73 264.00 261.73 264.00 1,571 +2.89(+1.11%)
Sep 06, 2022 261.11 261.11 261.11 261.11 1,236 -2.49(-0.94%)
Sep 02, 2022 262.00 268.20 262.00 263.60 1,974 +1.26(+0.48%)
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.