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 (%)
May 31, 2022 275.00 277.40 273.18 275.82 4,361 -2.15(-0.77%)
May 27, 2022 278.20 287.43 272.88 277.97 5,671 -2.13(-0.76%)
May 26, 2022 272.99 285.07 272.62 280.10 6,658 +11.10(+4.13%)
May 25, 2022 259.43 271.45 259.43 269.00 6,266 +8.76(+3.37%)
May 24, 2022 263.15 263.15 257.23 260.24 5,423 -7.56(-2.82%)
May 23, 2022 259.00 268.08 258.51 267.80 5,137 +22.16(+9.02%)
May 20, 2022 244.50 248.60 243.01 245.64 4,847 +1.14(+0.47%)
May 19, 2022 252.00 253.73 242.00 244.50 7,499 -3.15(-1.27%)
May 18, 2022 248.00 248.00 247.23 247.65 3,204 -4.75(-1.88%)
May 17, 2022 246.00 252.40 246.00 252.40 2,860 +6.15(+2.50%)
May 16, 2022 251.13 251.13 243.04 246.25 3,793 -6.50(-2.57%)
May 13, 2022 252.75 252.75 252.75 252.75 1,956 -2.55(-1.00%)
May 12, 2022 258.81 259.95 254.89 255.30 5,423 +0.41(+0.16%)
May 11, 2022 253.38 259.93 253.38 254.89 2,154 +1.50(+0.59%)
May 10, 2022 253.38 253.38 253.38 253.38 1,106 +4.41(+1.77%)
May 09, 2022 254.95 256.12 246.00 248.97 3,757 -8.03(-3.12%)
May 06, 2022 258.68 258.69 254.03 257.00 2,406 +0.98(+0.38%)
May 05, 2022 261.62 261.62 256.02 256.02 2,036 -16.35(-6.00%)
May 04, 2022 261.95 272.37 261.95 272.37 1,463 +13.21(+5.10%)
May 03, 2022 262.59 262.59 257.74 259.16 5,308 -6.80(-2.56%)
May 02, 2022 265.96 265.96 265.96 265.96 1,351 +8.81(+3.43%)
Apr 29, 2022 265.29 265.29 256.50 257.15 4,055 -10.25(-3.83%)
Apr 28, 2022 271.00 271.00 265.45 267.40 2,472 -4.38(-1.61%)
Apr 27, 2022 247.00 271.78 247.00 271.78 6,425 +25.88(+10.52%)
Apr 26, 2022 256.50 256.50 242.11 245.90 12,953 -10.80(-4.21%)
Apr 25, 2022 260.17 264.82 252.00 256.70 11,290 -5.40(-2.06%)
Apr 22, 2022 263.00 274.00 257.85 262.10 8,400 +2.10(+0.81%)
Apr 21, 2022 270.00 272.40 260.00 260.00 8,300 -13.20(-4.83%)
Apr 20, 2022 278.00 281.50 271.00 273.20 7,664 -8.60(-3.05%)
Apr 19, 2022 278.57 281.80 278.57 281.80 1,814 -2.20(-0.77%)
Apr 18, 2022 280.65 288.00 280.65 284.00 1,322 +1.39(+0.49%)
Apr 14, 2022 285.91 285.91 278.00 282.61 3,681 -0.10(-0.04%)
Apr 13, 2022 285.20 289.20 275.00 282.71 6,328 -2.27(-0.80%)
Apr 12, 2022 287.50 291.37 283.63 284.98 1,920 -2.11(-0.73%)
Apr 11, 2022 287.00 290.00 283.47 287.09 3,306 -2.91(-1.00%)
Apr 08, 2022 295.50 295.50 282.80 290.00 2,736 -4.10(-1.39%)
Apr 07, 2022 293.03 304.56 293.03 294.10 2,713 -6.30(-2.10%)
Apr 06, 2022 302.17 302.17 300.40 300.40 1,144 -0.39(-0.13%)
Apr 05, 2022 301.50 301.50 299.00 300.79 2,134 -5.31(-1.73%)
Apr 04, 2022 305.32 310.30 305.32 306.10 2,647 +2.02(+0.66%)
Apr 01, 2022 300.00 311.50 300.00 304.08 3,575 -7.91(-2.54%)
Mar 31, 2022 310.01 311.99 310.01 311.99 2,101 -0.02(-0.01%)
Mar 30, 2022 312.01 312.01 312.01 312.01 1,280 -4.04(-1.28%)
Mar 29, 2022 312.39 316.05 312.39 316.05 1,864 +6.05(+1.95%)
Mar 28, 2022 307.08 313.64 307.00 310.00 2,683 +6.20(+2.04%)
Mar 25, 2022 308.34 308.34 303.80 303.80 1,312 -3.20(-1.04%)
Mar 24, 2022 307.00 307.00 307.00 307.00 919 +1.19(+0.39%)
Mar 23, 2022 303.75 310.00 302.81 305.81 2,163 -1.44(-0.47%)
Mar 22, 2022 309.16 310.00 305.20 307.25 6,673 +4.45(+1.47%)
Mar 21, 2022 305.20 306.77 302.80 302.80 2,708 -5.20(-1.69%)
Mar 18, 2022 299.12 310.00 299.12 308.00 6,325 +2.90(+0.95%)
Mar 17, 2022 309.95 312.00 305.10 305.10 2,980 -1.90(-0.62%)
Mar 16, 2022 300.54 309.96 298.58 307.00 3,711 +9.60(+3.23%)
Mar 15, 2022 295.00 297.40 295.00 297.40 1,283 +5.39(+1.85%)
Mar 14, 2022 292.00 295.99 290.00 292.01 2,148 -8.19(-2.73%)
Mar 11, 2022 305.01 308.49 298.00 300.20 3,543 -5.61(-1.83%)
Mar 10, 2022 309.99 309.99 305.81 305.81 1,379 -2.94(-0.95%)
Mar 09, 2022 307.10 310.00 304.14 308.75 1,955 -0.09(-0.03%)
Mar 08, 2022 305.00 310.00 303.50 308.84 3,636 +1.84(+0.60%)
Mar 07, 2022 315.03 315.20 307.00 307.00 2,746 -11.48(-3.60%)
Mar 04, 2022 317.00 322.30 317.00 318.48 1,164 +1.48(+0.47%)
Mar 03, 2022 321.03 321.03 314.90 317.00 2,170 +0.01(+0.00%)
Mar 02, 2022 321.20 322.00 316.99 316.99 2,993 +3.78(+1.21%)
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.