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 (%)
Aug 31, 2021 333.00 342.00 332.60 340.00 12,192 +10.00(+3.03%)
Aug 30, 2021 335.90 336.00 330.00 330.00 5,240 +0.10(+0.03%)
Aug 27, 2021 329.23 329.90 328.05 329.90 2,754 +7.90(+2.45%)
Aug 26, 2021 322.00 322.00 322.00 322.00 814 +1.34(+0.42%)
Aug 25, 2021 320.00 325.00 320.00 320.66 2,110 -1.74(-0.54%)
Aug 24, 2021 325.00 330.00 322.40 322.40 1,724 +1.40(+0.44%)
Aug 23, 2021 321.27 321.27 321.00 321.00 1,107 +5.99(+1.90%)
Aug 20, 2021 307.90 325.00 307.90 315.01 2,361 +2.54(+0.81%)
Aug 19, 2021 306.49 312.47 306.48 312.47 1,967 +9.42(+3.11%)
Aug 18, 2021 313.50 313.50 303.05 303.05 1,895 -10.59(-3.38%)
Aug 17, 2021 315.12 315.12 313.64 313.64 925 -10.06(-3.11%)
Aug 16, 2021 320.00 325.02 319.80 323.70 4,385 +2.55(+0.79%)
Aug 13, 2021 335.12 335.12 315.28 321.15 5,033 -18.75(-5.52%)
Aug 12, 2021 342.00 342.00 332.12 339.90 2,247 -2.72(-0.79%)
Aug 11, 2021 339.98 342.80 337.98 342.62 2,223 +0.62(+0.18%)
Aug 10, 2021 341.20 342.00 334.18 342.00 1,993 -5.09(-1.47%)
Aug 09, 2021 343.00 350.00 343.00 347.09 1,872 +4.09(+1.19%)
Aug 06, 2021 343.00 343.00 343.00 343.00 369 +3.01(+0.89%)
Aug 05, 2021 335.28 339.99 335.28 339.99 742 +12.34(+3.77%)
Aug 04, 2021 332.51 335.72 323.50 327.65 3,349 -6.85(-2.05%)
Aug 03, 2021 332.98 336.96 328.56 334.50 2,991 -1.50(-0.45%)
Aug 02, 2021 337.01 337.01 336.00 336.00 1,431 +3.00(+0.90%)
Jul 30, 2021 333.00 333.00 333.00 333.00 627 -9.56(-2.79%)
Jul 29, 2021 342.56 342.56 342.56 342.56 349 +5.56(+1.65%)
Jul 28, 2021 337.00 337.00 337.00 337.00 526 -3.00(-0.88%)
Jul 27, 2021 335.40 340.00 335.40 340.00 2,000 +0.00(+0.00%)
Jul 22, 2021 340.00 340.00 340.00 304 -0.50(-0.15%)
Jul 21, 2021 339.00 344.98 337.40 340.50 2,650 +5.51(+1.64%)
Jul 20, 2021 327.60 334.99 323.69 334.99 2,354 +10.81(+3.33%)
Jul 19, 2021 319.39 328.93 319.39 324.18 2,853 +7.84(+2.48%)
Jul 16, 2021 314.75 316.34 314.75 316.34 960 -5.86(-1.82%)
Jul 15, 2021 315.35 325.04 315.35 322.20 2,200 +3.07(+0.96%)
Jul 14, 2021 311.49 326.55 311.49 319.13 4,940 +7.63(+2.45%)
Jul 13, 2021 316.69 316.70 311.50 311.50 1,969 -8.19(-2.56%)
Jul 09, 2021 319.69 319.69 319.69 197 -5.90(-1.81%)
Jul 08, 2021 310.00 325.59 310.00 325.59 1,764 +11.29(+3.59%)
Jul 07, 2021 322.28 322.28 313.50 314.30 2,069 -7.04(-2.19%)
Jul 06, 2021 319.00 324.98 319.00 321.34 1,922 -8.88(-2.69%)
Jul 02, 2021 336.25 336.25 329.07 330.22 1,878 -6.94(-2.06%)
Jul 01, 2021 337.16 337.16 337.16 337.16 425 -1.34(-0.40%)
Jun 30, 2021 355.51 355.51 338.50 338.50 4,090 -18.05(-5.06%)
Jun 29, 2021 359.50 359.50 356.55 356.55 1,930 -6.92(-1.90%)
Jun 28, 2021 362.00 363.47 359.00 363.47 3,005 +3.47(+0.96%)
Jun 25, 2021 343.03 360.00 342.99 360.00 40,836 +21.60(+6.38%)
Jun 24, 2021 338.40 338.40 338.40 338.40 839 +1.60(+0.48%)
Jun 23, 2021 336.80 336.80 336.80 336.80 1,180 +3.79(+1.14%)
Jun 22, 2021 333.01 333.01 333.01 333.01 1,861 -8.19(-2.40%)
Jun 21, 2021 346.21 346.59 341.20 341.20 5,185 +0.20(+0.06%)
Jun 18, 2021 336.32 346.89 335.65 341.00 10,108 +1.00(+0.29%)
Jun 17, 2021 340.00 340.00 340.00 340.00 2,112 -4.26(-1.24%)
Jun 16, 2021 344.26 344.26 344.26 344.26 2,076 -0.14(-0.04%)
Jun 15, 2021 348.99 348.99 340.00 344.40 2,187 -0.01(-0.00%)
Jun 14, 2021 341.18 345.57 338.78 344.41 4,510 +6.44(+1.91%)
Jun 11, 2021 337.99 339.87 335.01 337.97 3,639 +2.13(+0.63%)
Jun 10, 2021 335.84 335.84 335.84 335.84 3,330 +10.70(+3.29%)
Jun 09, 2021 325.10 330.01 324.39 325.14 3,249 -6.87(-2.07%)
Jun 08, 2021 340.00 340.10 332.01 332.01 3,948 -14.03(-4.05%)
Jun 07, 2021 329.14 346.04 329.14 346.04 7,744 +15.34(+4.64%)
Jun 04, 2021 349.90 349.90 330.70 330.70 3,559 -15.00(-4.34%)
Jun 03, 2021 346.00 346.00 345.70 345.70 1,873 -4.10(-1.17%)
Jun 02, 2021 341.96 349.80 341.96 349.80 8,474 +13.69(+4.07%)
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.