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 (%)
Mar 31, 2023 284.96 284.96 284.96 284.96 1,130 +5.96(+2.14%)
Mar 30, 2023 278.02 279.00 278.02 279.00 892 +1.22(+0.44%)
Mar 29, 2023 276.00 279.55 274.50 277.78 2,703 +3.76(+1.37%)
Mar 28, 2023 274.02 274.02 274.02 274.02 1,446 -3.27(-1.18%)
Mar 27, 2023 277.00 277.29 276.50 277.29 2,565 +5.49(+2.02%)
Mar 24, 2023 271.80 271.80 271.80 271.80 1,674 -2.20(-0.80%)
Mar 23, 2023 272.00 275.19 272.00 274.00 2,715 +4.99(+1.85%)
Mar 22, 2023 269.01 269.01 269.01 269.01 968 -2.99(-1.10%)
Mar 21, 2023 272.77 272.77 272.00 272.00 1,938 +0.06(+0.02%)
Mar 20, 2023 271.69 271.94 271.69 271.94 2,544 -2.15(-0.78%)
Mar 17, 2023 275.33 275.33 269.98 274.09 9,235 -1.21(-0.44%)
Mar 16, 2023 275.30 275.30 275.30 275.30 1,265 +6.10(+2.27%)
Mar 15, 2023 267.00 269.20 267.00 269.20 2,699 +1.20(+0.45%)
Mar 14, 2023 269.97 272.95 268.00 268.00 3,400 +1.00(+0.37%)
Mar 13, 2023 267.00 267.00 267.00 267.00 1,965 -5.05(-1.86%)
Mar 10, 2023 270.00 277.79 270.00 272.05 2,425 -3.75(-1.36%)
Mar 09, 2023 275.80 275.80 275.80 275.80 2,124 +3.79(+1.39%)
Mar 08, 2023 272.01 272.01 272.01 272.01 813 -0.59(-0.22%)
Mar 07, 2023 275.00 277.58 271.78 272.60 3,427 -2.40(-0.87%)
Mar 06, 2023 287.64 287.64 275.00 275.00 6,984 -12.40(-4.31%)
Mar 03, 2023 293.93 293.93 287.40 287.40 1,697 -12.60(-4.20%)
Mar 02, 2023 295.52 301.16 295.52 300.00 1,885 +6.99(+2.39%)
Mar 01, 2023 300.51 300.51 293.01 293.01 1,689 -10.67(-3.51%)
Feb 28, 2023 308.01 308.85 303.68 303.68 2,960 -8.37(-2.68%)
Feb 27, 2023 309.95 312.05 309.95 312.05 2,234 +5.05(+1.64%)
Feb 24, 2023 312.00 312.00 304.58 307.00 1,621 -5.31(-1.70%)
Feb 23, 2023 306.95 312.31 303.77 312.31 3,212 +5.56(+1.81%)
Feb 22, 2023 301.21 306.75 301.21 306.75 1,494 +4.58(+1.52%)
Feb 21, 2023 299.89 302.17 295.22 302.17 2,963 +6.95(+2.35%)
Feb 17, 2023 307.13 307.13 295.22 295.22 2,360 -13.46(-4.36%)
Feb 16, 2023 305.27 308.68 305.00 308.68 1,613 +3.68(+1.21%)
Feb 15, 2023 300.00 305.00 300.00 305.00 2,038 +11.64(+3.97%)
Feb 14, 2023 295.00 295.00 293.36 293.36 1,560 +0.88(+0.30%)
Feb 13, 2023 294.00 294.00 292.48 292.48 1,347 +3.26(+1.13%)
Feb 10, 2023 289.22 289.22 289.22 289.22 564 -0.88(-0.30%)
Feb 09, 2023 290.10 290.10 290.10 290.10 1,127 -10.47(-3.48%)
Feb 08, 2023 300.57 300.57 300.57 300.57 1,277 -4.43(-1.45%)
Feb 07, 2023 295.00 305.00 295.00 305.00 1,285 -0.12(-0.04%)
Feb 06, 2023 299.32 305.12 299.32 305.12 1,704 -3.88(-1.26%)
Feb 03, 2023 309.00 309.00 309.00 309.00 1,151 -4.49(-1.43%)
Feb 02, 2023 313.74 315.23 306.69 313.49 2,631 -0.25(-0.08%)
Feb 01, 2023 309.49 313.74 309.49 313.74 2,272 +7.74(+2.53%)
Jan 31, 2023 302.11 306.00 302.11 306.00 1,560 +8.00(+2.68%)
Jan 30, 2023 298.00 298.00 298.00 298.00 687 -4.70(-1.55%)
Jan 27, 2023 300.00 302.70 300.00 302.70 1,045 -1.78(-0.58%)
Jan 26, 2023 296.58 304.48 296.58 304.48 1,236 +12.78(+4.38%)
Jan 25, 2023 291.70 291.70 291.70 291.70 1,080 -2.80(-0.95%)
Jan 24, 2023 293.00 294.50 293.00 294.50 846 +2.31(+0.79%)
Jan 23, 2023 292.19 292.19 292.19 292.19 1,271 -1.42(-0.48%)
Jan 20, 2023 289.28 293.61 289.28 293.61 1,101 +7.39(+2.58%)
Jan 19, 2023 290.00 290.00 286.00 286.22 1,178 -2.78(-0.96%)
Jan 18, 2023 293.00 293.00 289.00 289.00 1,392 -6.00(-2.03%)
Jan 17, 2023 294.00 295.00 294.00 295.00 854 +0.60(+0.20%)
Jan 13, 2023 281.74 300.80 281.74 294.40 2,201 +0.41(+0.14%)
Jan 12, 2023 291.93 294.00 290.00 293.99 3,517 -2.52(-0.85%)
Jan 11, 2023 296.51 296.51 296.51 296.51 1,316 +2.51(+0.85%)
Jan 10, 2023 294.00 294.00 294.00 294.00 486 +4.20(+1.45%)
Jan 09, 2023 289.80 289.80 289.80 289.80 1,434 -9.20(-3.08%)
Jan 06, 2023 299.00 299.00 299.00 299.00 575 +17.38(+6.17%)
Jan 05, 2023 276.10 282.53 276.10 281.62 1,834 +1.61(+0.57%)
Jan 04, 2023 271.23 280.01 268.00 280.01 3,371 +15.24(+5.76%)
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.