Skip to main content

Daily Journal Cp (NQ: DJCO )

361.55 +5.40 (+1.52%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 239.20 241.00 238.00 241.00 900 +1.00(+0.42%)
Sep 27, 2018 245.00 245.00 240.00 240.00 2,042 -1.00(-0.41%)
Sep 26, 2018 241.00 241.00 241.00 241.00 494 +0.90(+0.37%)
Sep 25, 2018 240.10 240.10 240.10 240.10 319 +1.83(+0.77%)
Sep 24, 2018 241.00 241.00 235.99 238.27 3,095 -2.37(-0.98%)
Sep 21, 2018 237.00 243.31 235.01 240.64 5,700 +5.14(+2.18%)
Sep 20, 2018 235.50 235.50 235.50 235.50 680 +0.46(+0.20%)
Sep 19, 2018 236.16 236.16 235.04 235.04 558 -2.46(-1.04%)
Sep 18, 2018 238.00 238.00 237.50 237.50 1,123 +2.02(+0.86%)
Sep 17, 2018 236.15 236.51 234.00 235.48 2,583 +3.48(+1.50%)
Sep 14, 2018 232.00 232.00 232.00 232.00 100 -0.62(-0.27%)
Sep 13, 2018 232.62 232.62 232.62 70 +0.00(+0.00%)
Sep 12, 2018 232.62 232.62 232.62 232.62 406 -1.40(-0.60%)
Sep 11, 2018 234.02 234.02 234.02 300 +0.00(+0.00%)
Sep 10, 2018 234.02 234.02 234.02 234.02 230 -3.58(-1.51%)
Sep 07, 2018 237.60 237.60 237.60 237.60 200 +0.00(+0.00%)
Sep 06, 2018 198 +0.00(+0.00%)
Sep 05, 2018 240.00 240.00 236.98 237.00 1,333 -1.00(-0.42%)
Sep 04, 2018 238.00 238.00 238.00 238.00 416 -0.45(-0.19%)
Aug 31, 2018 238.45 238.45 238.45 0 +3.45(+1.47%)
Aug 30, 2018 235.58 235.58 235.00 235.00 1,197 -3.00(-1.26%)
Aug 29, 2018 238.00 238.00 238.00 216 +0.00(+0.00%)
Aug 28, 2018 238.00 238.00 238.00 238.00 436 +3.85(+1.64%)
Aug 27, 2018 234.15 234.15 234.15 234.15 456 -5.05(-2.11%)
Aug 24, 2018 234.50 242.00 234.40 239.20 3,000 +6.34(+2.72%)
Aug 23, 2018 232.10 232.86 232.10 232.86 585 +0.86(+0.37%)
Aug 22, 2018 230.80 232.00 230.80 232.00 634 +0.30(+0.13%)
Aug 21, 2018 231.70 231.70 231.70 231.70 316 -2.63(-1.12%)
Aug 20, 2018 234.85 234.85 232.88 234.33 615 +3.48(+1.51%)
Aug 17, 2018 231.88 231.88 230.85 230.85 700 -1.94(-0.83%)
Aug 16, 2018 232.79 232.79 232.79 232.79 457 -1.09(-0.47%)
Aug 15, 2018 233.88 233.88 233.88 523 +0.00(+0.00%)
Aug 14, 2018 233.88 233.88 233.88 233.88 401 +3.07(+1.33%)
Aug 13, 2018 229.70 230.81 229.70 230.81 760 -1.88(-0.81%)
Aug 10, 2018 232.01 232.69 230.50 232.69 600 +0.09(+0.04%)
Aug 09, 2018 236.75 237.11 232.60 232.60 1,282 -7.40(-3.08%)
Aug 08, 2018 242.31 246.75 239.99 240.00 3,698 +1.00(+0.42%)
Aug 07, 2018 235.00 242.00 235.00 239.00 2,313 +5.00(+2.14%)
Aug 06, 2018 237.09 237.09 234.00 234.00 1,345 -4.00(-1.68%)
Aug 03, 2018 238.00 238.00 238.00 599 +0.00(+0.00%)
Aug 02, 2018 238.00 238.00 238.00 238.00 953 +0.00(+0.00%)
Aug 01, 2018 236.00 243.00 235.50 238.00 7,319 +3.22(+1.37%)
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%)
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.