Skip to main content

Daily Journal Cp (NQ: DJCO )

337.61 +2.20 (+0.66%)
Streaming Delayed Price Updated: 11:07 AM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 327.00 336.97 327.00 335.41 6,871 +8.41(+2.57%)
Feb 27, 2024 327.00 330.00 327.00 327.00 5,374 +2.60(+0.80%)
Feb 26, 2024 317.01 325.00 317.01 324.40 5,054 +2.40(+0.75%)
Feb 23, 2024 322.78 322.78 322.00 322.00 1,747 -3.51(-1.08%)
Feb 22, 2024 330.40 330.40 325.51 325.51 2,631 -1.57(-0.48%)
Feb 21, 2024 326.20 331.00 325.51 327.08 6,696 -2.98(-0.90%)
Feb 20, 2024 329.30 335.50 327.88 330.06 8,111 -3.34(-1.00%)
Feb 16, 2024 340.09 340.09 333.40 333.40 3,401 -13.06(-3.77%)
Feb 15, 2024 342.22 346.46 341.00 346.46 5,012 +18.86(+5.76%)
Feb 14, 2024 319.31 327.60 315.35 327.60 9,439 +13.10(+4.17%)
Feb 13, 2024 340.00 340.00 314.50 314.50 10,547 -26.71(-7.83%)
Feb 12, 2024 329.60 344.99 329.60 341.21 9,320 +10.63(+3.22%)
Feb 09, 2024 321.53 332.50 321.53 330.58 4,211 +11.44(+3.58%)
Feb 08, 2024 322.00 324.99 319.14 319.14 2,618 -1.65(-0.51%)
Feb 07, 2024 319.96 322.97 319.96 320.79 4,627 +4.29(+1.36%)
Feb 06, 2024 311.73 316.76 309.22 316.50 5,928 +1.72(+0.55%)
Feb 05, 2024 317.40 319.51 312.54 314.78 7,188 -4.37(-1.37%)
Feb 02, 2024 321.39 325.00 319.04 319.15 5,488 -3.15(-0.98%)
Feb 01, 2024 322.01 327.00 322.01 322.30 5,028 +0.98(+0.30%)
Jan 31, 2024 338.00 338.00 321.32 321.32 2,725 -11.64(-3.50%)
Jan 30, 2024 334.98 341.00 332.96 332.96 7,595 -3.25(-0.97%)
Jan 29, 2024 335.15 336.21 333.03 336.21 3,380 +0.90(+0.27%)
Jan 26, 2024 332.00 335.31 332.00 335.31 3,637 +1.51(+0.45%)
Jan 25, 2024 329.98 333.80 327.24 333.80 4,842 +7.10(+2.17%)
Jan 24, 2024 337.01 338.25 326.70 326.70 7,015 -9.90(-2.94%)
Jan 23, 2024 339.00 341.97 334.51 336.60 7,484 -2.70(-0.80%)
Jan 22, 2024 340.04 343.00 338.20 339.30 5,202 +1.76(+0.52%)
Jan 19, 2024 323.24 337.54 323.03 337.54 5,155 +16.26(+5.06%)
Jan 18, 2024 318.46 321.28 315.53 321.28 4,099 +5.38(+1.70%)
Jan 17, 2024 312.00 315.90 310.00 315.90 5,044 +2.27(+0.72%)
Jan 16, 2024 318.98 323.17 313.63 313.63 3,402 -4.37(-1.37%)
Jan 12, 2024 318.00 318.00 318.00 318.00 927 -2.15(-0.67%)
Jan 11, 2024 318.00 320.15 318.00 320.15 2,085 -4.70(-1.45%)
Jan 10, 2024 324.85 324.85 324.85 324.85 1,610 +2.65(+0.82%)
Jan 09, 2024 321.88 322.20 321.88 322.20 1,160 -5.80(-1.77%)
Jan 08, 2024 321.79 332.97 318.38 328.00 6,827 +12.25(+3.88%)
Jan 05, 2024 313.35 315.75 313.35 315.75 4,126 -7.25(-2.24%)
Jan 04, 2024 324.67 324.67 322.48 323.00 2,747 -11.00(-3.29%)
Jan 03, 2024 334.65 334.65 334.00 334.00 2,489 -12.50(-3.61%)
Jan 02, 2024 330.18 346.50 330.18 346.50 1,797 +5.68(+1.67%)
Dec 29, 2023 337.16 340.82 337.16 340.82 1,561 -10.28(-2.93%)
Dec 28, 2023 350.00 351.10 350.00 351.10 1,920 -6.24(-1.75%)
Dec 27, 2023 350.05 357.34 350.05 357.34 1,659 +7.37(+2.11%)
Dec 26, 2023 345.00 350.20 344.26 349.97 5,320 +7.02(+2.05%)
Dec 22, 2023 342.95 342.95 342.95 342.95 1,625 +0.74(+0.22%)
Dec 21, 2023 342.21 342.21 342.21 342.21 1,402 +7.27(+2.17%)
Dec 20, 2023 334.94 334.94 334.94 334.94 2,930 +4.78(+1.45%)
Dec 19, 2023 322.08 332.43 322.08 330.16 4,115 +1.16(+0.35%)
Dec 18, 2023 329.40 333.90 327.00 329.00 5,106 -2.64(-0.80%)
Dec 15, 2023 317.80 331.64 314.80 331.64 18,548 +17.07(+5.43%)
Dec 14, 2023 313.00 314.57 313.00 314.57 3,989 -5.65(-1.76%)
Dec 13, 2023 315.00 322.50 311.23 320.22 3,402 +6.72(+2.14%)
Dec 12, 2023 311.00 313.50 311.00 313.50 1,688 -1.71(-0.54%)
Dec 11, 2023 314.00 318.00 314.00 315.21 2,199 +0.21(+0.07%)
Dec 08, 2023 322.06 322.06 315.00 315.00 2,050 -9.60(-2.96%)
Dec 07, 2023 318.46 324.60 318.46 324.60 1,968 +0.66(+0.20%)
Dec 06, 2023 328.88 328.88 318.91 323.94 3,341 -5.55(-1.68%)
Dec 05, 2023 333.00 335.00 329.49 329.49 4,046 -3.31(-0.99%)
Dec 04, 2023 332.99 332.99 330.00 332.80 5,099 +1.77(+0.53%)
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.