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 (%)
Oct 31, 2019 286.00 286.00 281.00 281.01 2,342 -6.74(-2.34%)
Oct 30, 2019 283.40 287.75 282.09 287.75 2,154 +0.74(+0.26%)
Oct 29, 2019 286.49 287.01 286.49 287.01 1,364 -0.73(-0.25%)
Oct 28, 2019 289.40 289.40 286.00 287.74 1,553 +1.01(+0.35%)
Oct 25, 2019 283.43 287.78 283.17 286.73 1,800 +0.59(+0.21%)
Oct 24, 2019 289.25 289.25 281.50 286.14 3,462 -0.85(-0.30%)
Oct 23, 2019 282.50 289.00 280.24 286.99 4,505 +6.28(+2.24%)
Oct 22, 2019 276.99 282.90 275.95 280.71 6,038 +4.71(+1.71%)
Oct 21, 2019 275.00 276.00 271.00 276.00 3,207 +2.20(+0.80%)
Oct 18, 2019 268.72 273.80 267.80 273.80 5,100 +4.70(+1.75%)
Oct 17, 2019 277.00 278.70 268.60 269.10 6,369 -6.90(-2.50%)
Oct 16, 2019 263.72 277.21 263.72 276.00 4,658 +12.20(+4.62%)
Oct 15, 2019 261.12 264.79 259.13 263.80 2,145 +1.29(+0.49%)
Oct 14, 2019 265.03 268.34 262.51 262.51 2,484 -4.43(-1.66%)
Oct 11, 2019 269.96 271.38 259.00 266.94 2,900 -0.51(-0.19%)
Oct 10, 2019 275.90 275.90 267.45 267.45 1,887 -9.55(-3.45%)
Oct 09, 2019 274.01 280.80 274.01 277.00 3,085 +8.31(+3.09%)
Oct 08, 2019 276.22 286.50 268.69 268.69 10,407 -9.31(-3.35%)
Oct 07, 2019 275.00 287.48 275.00 278.00 9,194 +5.50(+2.02%)
Oct 04, 2019 260.00 273.92 260.00 272.50 5,500 +11.40(+4.37%)
Oct 03, 2019 255.98 262.70 255.98 261.10 4,892 +5.76(+2.26%)
Oct 02, 2019 254.97 255.34 251.61 255.34 3,270 +1.59(+0.63%)
Oct 01, 2019 251.42 256.56 249.76 253.75 5,272 +6.19(+2.50%)
Sep 30, 2019 250.00 253.45 247.56 247.56 4,050 +0.56(+0.23%)
Sep 27, 2019 256.66 256.66 247.00 247.00 5,000 -8.25(-3.23%)
Sep 26, 2019 253.24 262.50 253.24 255.25 5,024 +0.25(+0.10%)
Sep 25, 2019 250.66 257.55 248.00 255.00 9,048 +3.01(+1.19%)
Sep 24, 2019 253.00 253.00 247.81 251.99 4,135 +0.39(+0.16%)
Sep 23, 2019 248.85 252.23 248.01 251.60 5,728 +1.81(+0.72%)
Sep 20, 2019 240.67 249.99 240.67 249.79 18,000 +8.69(+3.60%)
Sep 19, 2019 239.00 245.00 239.00 241.10 4,749 +2.07(+0.87%)
Sep 18, 2019 238.83 241.95 237.95 239.03 5,589 +2.03(+0.86%)
Sep 17, 2019 238.75 240.33 237.00 237.00 3,598 -0.23(-0.10%)
Sep 16, 2019 233.00 240.00 233.00 237.23 4,527 +1.88(+0.80%)
Sep 13, 2019 232.52 242.30 232.52 235.35 7,000 -0.05(-0.02%)
Sep 12, 2019 225.95 239.37 225.95 235.40 12,142 +9.40(+4.16%)
Sep 11, 2019 217.50 226.25 217.50 226.00 5,264 +6.50(+2.96%)
Sep 10, 2019 218.72 219.69 218.72 219.50 1,667 +2.20(+1.01%)
Sep 09, 2019 214.22 222.21 212.66 217.30 5,051 +1.10(+0.51%)
Sep 06, 2019 214.00 217.50 214.00 216.20 3,500 +2.20(+1.03%)
Sep 05, 2019 200.00 216.00 199.99 214.00 8,717 +14.70(+7.38%)
Sep 04, 2019 200.60 200.60 199.30 199.30 1,381 +0.29(+0.15%)
Sep 03, 2019 199.98 199.98 198.98 199.01 1,311 -1.47(-0.73%)
Aug 30, 2019 199.61 200.48 199.00 200.48 1,600 +0.03(+0.01%)
Aug 29, 2019 200.20 200.45 199.80 200.45 3,434 +0.30(+0.15%)
Aug 28, 2019 197.00 200.15 197.00 200.15 3,238 +0.17(+0.09%)
Aug 27, 2019 200.42 200.42 198.51 199.98 2,900 -8.87(-4.25%)
Aug 26, 2019 208.85 208.85 208.85 208.85 335 -0.25(-0.12%)
Aug 23, 2019 211.58 216.77 209.10 209.10 1,300 -3.27(-1.54%)
Aug 22, 2019 215.05 215.05 212.37 212.37 2,260 -5.35(-2.46%)
Aug 21, 2019 219.00 221.90 217.72 217.72 982 -2.42(-1.10%)
Aug 20, 2019 220.14 220.14 220.14 199 +0.00(+0.00%)
Aug 19, 2019 221.59 221.59 220.14 220.14 601 -0.26(-0.12%)
Aug 16, 2019 218.00 220.40 218.00 220.40 900 +2.75(+1.26%)
Aug 15, 2019 219.90 219.90 217.65 217.65 674 -0.53(-0.24%)
Aug 14, 2019 218.18 218.18 218.18 218.18 312 -4.82(-2.16%)
Aug 13, 2019 223.00 223.00 223.00 223.00 834 +3.00(+1.36%)
Aug 12, 2019 220.00 220.00 220.00 152 +0.00(+0.00%)
Aug 09, 2019 220.00 220.00 220.00 220.00 700 +0.00(+0.00%)
Aug 08, 2019 226.00 226.00 220.00 220.00 1,715 -10.87(-4.71%)
Aug 07, 2019 230.87 230.87 230.87 214 +0.00(+0.00%)
Aug 06, 2019 220.38 230.87 220.05 230.87 1,967 -1.43(-0.62%)
Aug 05, 2019 232.30 232.30 232.30 232.30 653 -5.00(-2.11%)
Aug 02, 2019 237.30 237.30 237.30 237.30 200 -5.11(-2.11%)
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.