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 (%)
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%)
Mar 01, 2022 323.58 323.58 313.21 313.21 2,195 -10.15(-3.14%)
Feb 28, 2022 324.98 326.00 323.36 323.36 4,075 -3.81(-1.16%)
Feb 25, 2022 325.00 334.40 325.00 327.17 10,620 +4.19(+1.30%)
Feb 24, 2022 320.00 323.65 320.00 322.98 1,772 -7.02(-2.13%)
Feb 23, 2022 332.00 332.28 330.00 330.00 11,679 -2.33(-0.70%)
Feb 22, 2022 323.00 332.33 323.00 332.33 4,243 -4.51(-1.34%)
Feb 18, 2022 336.84 0 +9.59(+2.93%)
Feb 17, 2022 327.69 330.51 326.00 327.25 3,617 -0.60(-0.18%)
Feb 16, 2022 323.64 327.85 316.00 327.85 4,130 +5.85(+1.82%)
Feb 15, 2022 318.87 322.00 314.50 322.00 5,507 +7.68(+2.44%)
Feb 14, 2022 312.00 314.32 312.00 314.32 1,249 +2.32(+0.74%)
Feb 11, 2022 306.48 317.29 306.48 312.00 1,627 +1.90(+0.61%)
Feb 10, 2022 323.31 323.31 310.10 310.10 2,752 -11.46(-3.56%)
Feb 09, 2022 320.00 323.40 320.00 321.56 2,176 +6.04(+1.91%)
Feb 08, 2022 318.74 318.74 315.00 315.52 998 -1.23(-0.39%)
Feb 07, 2022 316.75 316.75 316.75 316.75 1,011 +6.75(+2.18%)
Feb 04, 2022 313.00 313.00 310.00 310.00 1,327 +2.66(+0.87%)
Feb 03, 2022 307.00 313.41 303.30 307.34 3,384 -0.06(-0.02%)
Feb 02, 2022 311.36 312.00 306.05 307.40 4,496 -4.90(-1.57%)
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.