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 (%)
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%)
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.