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 +3.40 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2014 170.55 170.55 168.36 168.65 2,008 -4.55(-2.63%)
Jul 30, 2014 171.80 173.20 171.76 173.20 901 +2.06(+1.20%)
Jul 29, 2014 170.11 172.00 170.11 171.14 2,306 -1.87(-1.08%)
Jul 28, 2014 183.89 183.89 168.07 173.01 1,810 -4.94(-2.78%)
Jul 25, 2014 176.66 177.95 176.66 177.95 2,620 -2.05(-1.14%)
Jul 24, 2014 180.00 180.00 180.00 180.00 313 -3.85(-2.09%)
Jul 21, 2014 193.97 183.85 183.85 183.85 109 -1.89(-1.02%)
Jul 18, 2014 176.24 185.74 176.24 185.74 1,304 +5.89(+3.27%)
Jul 17, 2014 179.05 179.85 179.05 179.85 883 -4.23(-2.30%)
Jul 16, 2014 181.10 185.29 181.10 184.08 1,213 -1.12(-0.60%)
Jul 15, 2014 185.20 185.20 185.20 185.20 259 +2.05(+1.12%)
Jul 14, 2014 188.45 188.45 183.15 183.15 868 +0.54(+0.30%)
Jul 11, 2014 182.61 182.61 182.61 182.61 187 -0.49(-0.27%)
Jul 10, 2014 183.10 183.10 183.10 183.10 489 -9.82(-5.09%)
Jul 08, 2014 196.46 192.92 192.92 192.92 615 +1.53(+0.80%)
Jul 07, 2014 197.39 197.39 189.61 191.39 1,346 -5.61(-2.85%)
Jul 03, 2014 192.37 197.00 197.00 197.00 1,000 -2.96(-1.48%)
Jul 02, 2014 198.00 199.96 198.00 199.96 501 +0.66(+0.33%)
Jul 01, 2014 203.20 205.99 199.30 199.30 2,399 -7.39(-3.58%)
Jun 30, 2014 207.63 207.63 206.69 206.69 1,326 +0.63(+0.31%)
Jun 27, 2014 212.02 212.02 200.01 206.06 16,282 -8.04(-3.76%)
Jun 26, 2014 214.10 214.10 214.10 214.10 1,766 -3.80(-1.74%)
Jun 25, 2014 217.90 217.90 216.88 217.90 923 +7.20(+3.42%)
Jun 24, 2014 218.87 218.87 210.70 210.70 1,003 -8.98(-4.09%)
Jun 23, 2014 209.96 219.68 203.87 219.68 1,466 +9.69(+4.61%)
Jun 20, 2014 200.43 211.51 200.43 209.99 3,184 +10.06(+5.03%)
Jun 19, 2014 199.93 199.93 199.93 199.93 451 +7.43(+3.86%)
Jun 18, 2014 189.97 192.50 189.97 192.50 630 -0.44(-0.23%)
Jun 17, 2014 194.59 194.59 186.00 192.94 2,708 +8.60(+4.67%)
Jun 16, 2014 183.44 185.99 183.44 184.34 1,095 +4.35(+2.42%)
Jun 13, 2014 179.99 179.99 179.99 179.99 268 +3.38(+1.91%)
Jun 10, 2014 178.00 176.61 176.61 176.61 281 +0.86(+0.49%)
Jun 06, 2014 175.75 175.75 175.75 175.75 396 +0.94(+0.54%)
Jun 05, 2014 168.00 174.81 168.00 174.81 3,933 +6.44(+3.82%)
Jun 04, 2014 168.37 168.37 168.37 168.37 310 +0.30(+0.18%)
Jun 03, 2014 168.00 168.07 168.00 168.07 739 -3.23(-1.89%)
May 30, 2014 171.30 171.30 171.30 171.30 184 -1.79(-1.03%)
May 29, 2014 173.09 173.09 173.09 173.09 489 -2.86(-1.63%)
May 27, 2014 175.95 175.95 175.95 175.95 237 +4.07(+2.37%)
May 23, 2014 171.88 171.88 171.88 171.88 500 +1.95(+1.15%)
May 22, 2014 168.20 169.93 168.20 169.93 323 +0.95(+0.56%)
May 21, 2014 167.51 169.00 167.51 168.98 1,243 -0.03(-0.02%)
May 20, 2014 169.01 169.01 169.01 169.01 1,830 -3.50(-2.03%)
May 19, 2014 170.45 172.51 170.45 172.51 405 +2.06(+1.21%)
May 16, 2014 167.94 170.80 167.00 170.45 2,900 +3.88(+2.33%)
May 15, 2014 161.94 168.00 161.94 166.57 2,300 -8.42(-4.81%)
May 14, 2014 174.99 174.99 174.99 174.99 352 +3.49(+2.03%)
May 13, 2014 170.95 175.00 170.95 171.50 1,974 -0.50(-0.29%)
May 12, 2014 172.00 172.00 172.00 172.00 918 +7.03(+4.26%)
May 09, 2014 162.43 164.97 162.43 164.97 1,635 -2.14(-1.28%)
May 07, 2014 163.50 167.11 167.11 167.11 179 +3.46(+2.11%)
May 06, 2014 168.00 168.00 162.06 163.65 1,635 -8.35(-4.85%)
May 05, 2014 172.00 172.00 172.00 172.00 462 -0.50(-0.29%)
May 02, 2014 172.50 172.50 172.50 172.50 455 -2.43(-1.39%)
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.