Daily Journal Cp (NQ: DJCO )

260.00 +13.00 (+5.26%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 250.59 250.59 247.00 247.00 6,504 +10.99(+4.66%)
Sep 26, 2022 254.75 254.75 236.01 236.01 3,337 -19.99(-7.81%)
Sep 23, 2022 258.00 258.45 256.00 256.00 3,778 +0.27(+0.11%)
Sep 22, 2022 255.73 255.73 255.73 255.73 1,530 +0.30(+0.12%)
Sep 21, 2022 255.43 255.43 255.43 255.43 1,757 -2.57(-1.00%)
Sep 20, 2022 258.00 258.00 258.00 258.00 1,169 -9.00(-3.37%)
Sep 16, 2022 267.00 368 +6.79(+2.61%)
Sep 15, 2022 260.21 260.21 260.21 260.21 1,185 -2.09(-0.80%)
Sep 14, 2022 262.30 262.30 262.30 262.30 1,087 +0.30(+0.11%)
Sep 13, 2022 261.00 262.00 261.00 262.00 959 -5.68(-2.12%)
Sep 12, 2022 267.00 267.68 267.00 267.68 906 +3.17(+1.20%)
Sep 09, 2022 264.51 264.51 264.51 264.51 680 -0.28(-0.11%)
Sep 08, 2022 260.02 264.79 260.00 264.79 1,661 +0.79(+0.30%)
Sep 07, 2022 261.73 264.00 261.73 264.00 1,571 +2.89(+1.11%)
Sep 06, 2022 261.11 261.11 261.11 261.11 1,236 -2.49(-0.94%)
Sep 02, 2022 262.00 268.20 262.00 263.60 1,974 +1.26(+0.48%)
Sep 01, 2022 261.42 262.35 261.42 262.34 2,050 +1.14(+0.44%)
Aug 31, 2022 261.20 261.20 261.20 261.20 836 -2.80(-1.06%)
Aug 30, 2022 264.00 264.00 264.00 264.00 707 +2.00(+0.76%)
Aug 29, 2022 262.00 262.00 262.00 262.00 406 -2.40(-0.91%)
Aug 26, 2022 267.08 267.08 264.40 264.40 1,771 -10.20(-3.71%)
Aug 25, 2022 272.80 274.60 271.95 274.60 1,640 +7.80(+2.92%)
Aug 24, 2022 263.20 266.80 263.20 266.80 1,127 +8.76(+3.39%)
Aug 23, 2022 260.00 260.00 255.01 258.04 7,001 +1.26(+0.49%)
Aug 22, 2022 262.00 262.00 255.50 256.78 6,527 -3.42(-1.31%)
Aug 19, 2022 265.98 274.75 260.20 260.20 4,833 -11.94(-4.39%)
Aug 18, 2022 272.34 272.34 272.14 272.14 1,110 +8.14(+3.08%)
Aug 17, 2022 270.93 270.93 264.00 264.00 667 -4.96(-1.84%)
Aug 16, 2022 268.96 268.96 268.96 268.96 575 +2.93(+1.10%)
Aug 15, 2022 266.03 266.03 266.03 266.03 1,241 -6.47(-2.37%)
Aug 12, 2022 272.50 272.50 272.50 272.50 1,259 +3.40(+1.26%)
Aug 11, 2022 269.10 269.10 269.10 269.10 1,241 +1.10(+0.41%)
Aug 10, 2022 268.00 268.00 268.00 268.00 845 +3.50(+1.32%)
Aug 09, 2022 264.50 264.50 264.50 264.50 1,088 -3.35(-1.25%)
Aug 08, 2022 271.60 271.60 266.00 267.85 2,592 -1.15(-0.43%)
Aug 05, 2022 269.00 269.00 269.00 269.00 1,362 -2.00(-0.74%)
Aug 04, 2022 274.70 274.70 271.00 271.00 1,056 +1.00(+0.37%)
Aug 03, 2022 275.00 275.40 270.00 270.00 3,239 +4.65(+1.75%)
Aug 02, 2022 269.95 269.95 265.35 265.35 2,065 -6.11(-2.25%)
Aug 01, 2022 262.37 271.46 262.37 271.46 821 +1.16(+0.43%)
Jul 29, 2022 270.00 270.30 270.00 270.30 1,371 +0.30(+0.11%)
Jul 28, 2022 270.00 270.00 270.00 270.00 829 +1.41(+0.52%)
Jul 27, 2022 268.59 268.59 268.59 268.59 1,413 +9.72(+3.75%)
Jul 26, 2022 268.98 269.15 258.87 258.87 2,335 -16.37(-5.95%)
Jul 25, 2022 272.86 275.24 272.86 275.24 952 +3.98(+1.47%)
Jul 22, 2022 270.00 271.26 270.00 271.26 1,044 -0.79(-0.29%)
Jul 21, 2022 264.75 272.05 264.75 272.05 1,002 +2.26(+0.84%)
Jul 20, 2022 269.00 269.79 267.00 269.79 1,832 +2.79(+1.04%)
Jul 19, 2022 269.90 269.90 267.00 267.00 947 +9.50(+3.69%)
Jul 18, 2022 257.50 257.50 257.50 257.50 1,278 -6.28(-2.38%)
Jul 15, 2022 256.52 263.78 256.50 263.78 2,618 +12.53(+4.99%)
Jul 14, 2022 248.06 254.77 248.06 251.25 2,655 -1.25(-0.50%)
Jul 12, 2022 252.50 744 -8.80(-3.37%)
Jul 11, 2022 261.30 261.30 261.30 261.30 923 -10.72(-3.94%)
Jul 08, 2022 272.02 272.02 272.02 272.02 1,443 -5.68(-2.05%)
Jul 07, 2022 275.00 278.98 274.98 277.70 2,473 +6.55(+2.42%)
Jul 06, 2022 271.89 275.06 270.33 271.15 2,433 +2.15(+0.80%)
Jul 05, 2022 261.50 269.00 261.50 269.00 2,243 +3.00(+1.13%)
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.