Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daily Journal Cp (NQ: DJCO )

377.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2017 214.29 214.29 214.29 214.29 650 -0.28(-0.13%)
Mar 30, 2017 210.01 216.20 210.00 214.57 3,725 +1.22(+0.57%)
Mar 29, 2017 210.51 213.35 210.23 213.35 1,386 +3.34(+1.59%)
Mar 28, 2017 212.81 212.81 210.01 210.01 807 +0.53(+0.25%)
Mar 27, 2017 206.45 209.48 206.45 209.48 816 +6.68(+3.29%)
Mar 24, 2017 210.00 210.00 202.80 202.80 668 -2.05(-1.00%)
Mar 23, 2017 205.34 205.34 204.85 204.85 1,100 +3.84(+1.91%)
Mar 22, 2017 205.22 205.22 201.01 201.01 1,268 -4.44(-2.16%)
Mar 21, 2017 206.39 206.39 205.44 205.45 1,451 +0.13(+0.06%)
Mar 20, 2017 204.06 207.20 204.06 205.32 1,573 -1.10(-0.53%)
Mar 17, 2017 204.20 206.42 204.11 206.42 3,674 +2.32(+1.14%)
Mar 16, 2017 204.10 204.10 204.10 204.10 999 -3.64(-1.75%)
Mar 15, 2017 209.87 210.00 205.20 207.74 2,431 -0.34(-0.16%)
Mar 14, 2017 203.66 211.75 203.66 208.08 1,890 -2.59(-1.23%)
Mar 13, 2017 205.50 210.67 204.00 210.67 4,389 +6.45(+3.16%)
Mar 10, 2017 205.05 205.05 203.05 204.22 2,710 +1.52(+0.75%)
Mar 09, 2017 208.20 208.55 202.02 202.70 3,950 -2.35(-1.15%)
Mar 08, 2017 205.05 205.05 205.05 205.05 237 -0.99(-0.48%)
Mar 07, 2017 206.00 207.25 204.14 206.04 3,046 -0.83(-0.40%)
Mar 06, 2017 207.00 208.80 206.74 206.87 2,269 -1.32(-0.63%)
Mar 03, 2017 205.66 209.65 205.66 208.19 1,233 -3.71(-1.75%)
Mar 01, 2017 211.90 211.90 211.90 314 +3.10(+1.48%)
Feb 28, 2017 214.00 214.00 207.30 208.80 8,349 -4.76(-2.23%)
Feb 27, 2017 215.00 216.88 210.40 213.56 4,388 -0.44(-0.21%)
Feb 24, 2017 215.94 215.94 212.16 214.00 2,171 +0.69(+0.32%)
Feb 23, 2017 216.98 218.65 210.00 213.31 5,721 +1.51(+0.71%)
Feb 22, 2017 212.60 212.60 209.16 211.80 3,674 -0.50(-0.24%)
Feb 21, 2017 210.00 213.53 210.00 212.30 2,805 +2.32(+1.10%)
Feb 17, 2017 209.98 209.98 209.98 0 -7.42(-3.41%)
Feb 16, 2017 213.00 220.88 213.00 217.40 3,138 +4.02(+1.88%)
Feb 15, 2017 209.99 213.38 209.99 213.38 894 +1.38(+0.65%)
Feb 14, 2017 205.00 212.95 205.00 212.00 3,313 -1.90(-0.89%)
Feb 13, 2017 212.88 214.00 210.00 213.90 1,915 +3.12(+1.48%)
Feb 10, 2017 210.36 212.90 210.36 210.78 1,144 -1.90(-0.89%)
Feb 09, 2017 213.87 214.20 211.22 212.68 2,229 -4.12(-1.90%)
Feb 08, 2017 216.80 216.80 216.80 216.80 380 -0.20(-0.09%)
Feb 07, 2017 217.78 218.12 217.00 217.00 1,141 +0.00(+0.00%)
Feb 06, 2017 217.00 217.00 217.00 217.00 1,162 -0.78(-0.36%)
Feb 03, 2017 216.25 223.00 214.25 217.78 4,353 -4.35(-1.96%)
Feb 02, 2017 224.87 225.00 220.50 222.13 3,274 +1.13(+0.51%)
Feb 01, 2017 216.96 223.25 216.96 221.00 2,648 +4.60(+2.13%)
Jan 31, 2017 211.87 218.99 211.87 216.40 1,238 +0.79(+0.37%)
Jan 30, 2017 220.00 220.00 215.61 215.61 788 -4.24(-1.93%)
Jan 27, 2017 221.03 221.03 219.85 219.85 776 -1.57(-0.71%)
Jan 26, 2017 222.60 222.60 221.00 221.42 2,028 -0.41(-0.18%)
Jan 25, 2017 222.00 225.00 219.03 221.83 2,578 +3.13(+1.43%)
Jan 24, 2017 218.47 218.70 216.54 218.70 2,926 +0.99(+0.45%)
Jan 23, 2017 222.20 223.00 215.87 217.71 4,056 -4.09(-1.84%)
Jan 20, 2017 224.20 224.70 219.95 221.80 3,906 -0.60(-0.27%)
Jan 19, 2017 224.99 226.76 222.03 222.40 1,320 -3.30(-1.46%)
Jan 18, 2017 226.94 226.94 224.08 225.70 1,786 -2.10(-0.92%)
Jan 17, 2017 231.00 231.00 227.80 227.80 2,518 -1.40(-0.61%)
Jan 13, 2017 229.20 229.20 229.20 0 +2.10(+0.92%)
Jan 12, 2017 230.99 232.30 227.10 227.10 2,678 -3.11(-1.35%)
Jan 11, 2017 230.01 235.00 230.00 230.21 3,307 -1.77(-0.76%)
Jan 10, 2017 232.00 232.65 230.87 231.98 1,691 +4.97(+2.19%)
Jan 09, 2017 228.95 230.00 227.00 227.01 5,766 -1.99(-0.87%)
Jan 06, 2017 230.01 230.50 228.00 229.00 9,770 -4.77(-2.04%)
Jan 05, 2017 247.60 247.60 232.00 233.77 5,423 -14.90(-5.99%)
Jan 04, 2017 250.69 252.00 247.13 248.67 2,854 -5.23(-2.06%)
Jan 03, 2017 241.80 253.90 241.80 253.90 2,362 +12.10(+5.00%)
Dec 30, 2016 241.80 241.80 241.80 0 +0.70(+0.29%)
Dec 29, 2016 242.00 244.00 241.00 241.10 5,206 +0.10(+0.04%)
Dec 28, 2016 243.04 243.04 239.00 241.00 2,631 +1.00(+0.42%)
Dec 27, 2016 243.00 243.00 237.44 240.00 2,860 -1.00(-0.41%)
Dec 23, 2016 241.00 241.00 241.00 0 -1.33(-0.55%)
Dec 22, 2016 245.01 246.04 237.00 242.33 9,433 -3.67(-1.49%)
Dec 21, 2016 254.98 254.98 244.21 246.00 3,921 -9.60(-3.76%)
Dec 20, 2016 257.99 260.00 255.60 255.60 5,331 -4.52(-1.74%)
Dec 19, 2016 265.00 267.01 256.01 260.12 10,869 -7.88(-2.94%)
Dec 16, 2016 268.89 273.00 263.00 268.00 12,594 +3.19(+1.20%)
Dec 15, 2016 271.09 278.98 264.81 264.81 13,571 -11.60(-4.20%)
Dec 14, 2016 280.00 280.00 273.00 276.41 5,261 +0.21(+0.08%)
Dec 13, 2016 267.69 282.48 267.69 276.20 5,384 +6.30(+2.33%)
Dec 12, 2016 266.00 270.00 266.00 269.90 2,342 -0.39(-0.14%)
Dec 09, 2016 265.00 276.99 264.79 270.29 3,810 +5.29(+2.00%)
Dec 08, 2016 266.00 267.50 264.90 265.00 2,661 +0.00(+0.00%)
Dec 07, 2016 265.68 276.27 260.91 265.00 17,448 +2.20(+0.84%)
Dec 06, 2016 250.99 264.79 250.98 262.80 5,161 +3.90(+1.51%)
Dec 05, 2016 257.52 258.98 250.00 258.90 10,705 +5.60(+2.21%)
Dec 02, 2016 254.00 258.99 250.03 253.30 2,519 +5.21(+2.10%)
Dec 01, 2016 246.95 248.09 244.90 248.09 2,426 +6.36(+2.63%)
Nov 30, 2016 236.26 241.73 230.98 241.73 10,003 -1.47(-0.60%)
Nov 29, 2016 242.71 243.20 236.57 243.20 2,928 -0.80(-0.33%)
Nov 28, 2016 247.97 247.97 242.03 244.00 2,709 +4.00(+1.67%)
Nov 25, 2016 240.00 240.00 240.00 240.00 344 -5.42(-2.21%)
Nov 23, 2016 245.42 245.42 245.42 0 +10.31(+4.39%)
Nov 22, 2016 235.00 240.00 235.00 235.11 2,374 +2.65(+1.14%)
Nov 21, 2016 230.51 233.99 229.83 232.46 1,594 +2.66(+1.16%)
Nov 18, 2016 235.01 236.29 227.40 229.80 2,884 +5.21(+2.32%)
Nov 17, 2016 224.36 226.85 221.80 224.59 2,042 +0.23(+0.10%)
Nov 16, 2016 224.36 224.36 224.36 224.36 715 -1.07(-0.47%)
Nov 15, 2016 233.66 233.66 223.37 225.43 17,612 -8.66(-3.70%)
Nov 14, 2016 230.00 234.09 230.00 234.09 4,543 +3.11(+1.35%)
Nov 11, 2016 228.99 237.00 226.00 230.98 11,648 +1.98(+0.86%)
Nov 10, 2016 214.00 231.75 210.50 229.00 11,128 +13.05(+6.04%)
Nov 09, 2016 211.65 215.95 211.65 215.95 2,243 +4.10(+1.94%)
Nov 08, 2016 211.85 211.85 211.85 211.85 1,138 -2.15(-1.00%)
Nov 07, 2016 210.80 214.96 207.00 214.00 1,972 +4.85(+2.32%)
Nov 04, 2016 207.11 213.30 207.11 209.15 970 +2.75(+1.33%)
Nov 03, 2016 207.00 207.00 206.40 206.40 517 -3.62(-1.72%)
Nov 02, 2016 203.76 219.99 200.01 210.02 8,122 -1.32(-0.62%)
Nov 01, 2016 211.34 211.34 211.34 211.34 263 +0.14(+0.07%)
Oct 31, 2016 211.20 211.20 211.20 211.20 877 -0.80(-0.38%)
Oct 28, 2016 219.63 219.99 210.99 212.00 1,329 +1.04(+0.49%)
Oct 27, 2016 212.17 212.17 210.96 210.96 649 +1.25(+0.60%)
Oct 26, 2016 209.50 209.71 209.50 209.71 723 +0.10(+0.05%)
Oct 25, 2016 206.01 209.61 206.01 209.61 2,072 +7.78(+3.86%)
Oct 24, 2016 201.83 201.83 201.83 201.83 726 -7.17(-3.43%)
Oct 21, 2016 210.00 211.26 208.00 209.00 5,626 -1.56(-0.74%)
Oct 20, 2016 206.40 210.56 203.11 210.56 5,034 +3.46(+1.67%)
Oct 19, 2016 209.65 209.65 207.10 207.10 1,144 -6.90(-3.22%)
Oct 18, 2016 212.00 214.00 211.00 214.00 1,410 +1.63(+0.77%)
Oct 17, 2016 212.43 212.65 212.00 212.37 2,453 +0.57(+0.27%)
Oct 14, 2016 207.80 211.80 207.80 211.80 3,926 +2.70(+1.29%)
Oct 13, 2016 214.00 214.00 209.10 209.10 561 -3.88(-1.82%)
Oct 12, 2016 210.63 212.98 210.63 212.98 374 +2.77(+1.32%)
Oct 11, 2016 210.21 210.21 210.21 210.21 374 -3.69(-1.73%)
Oct 10, 2016 213.90 213.90 213.90 213.90 659 +1.75(+0.82%)
Oct 07, 2016 206.83 212.15 206.83 212.15 868 -2.85(-1.33%)
Oct 06, 2016 215.90 215.97 215.00 215.00 519 -1.16(-0.54%)
Oct 05, 2016 216.69 217.22 214.00 216.16 6,279 -2.26(-1.03%)
Oct 04, 2016 219.76 219.99 217.53 218.42 1,908 -0.70(-0.32%)
Oct 03, 2016 218.00 219.12 216.53 219.12 1,334 +0.12(+0.05%)
Sep 30, 2016 217.56 219.00 214.62 219.00 850 -0.98(-0.45%)
Sep 29, 2016 217.71 219.98 217.71 219.98 633 +3.58(+1.65%)
Sep 28, 2016 220.00 220.00 216.40 216.40 3,965 -3.97(-1.80%)
Sep 27, 2016 215.96 221.63 215.96 220.37 4,288 +5.64(+2.63%)
Sep 26, 2016 220.00 221.00 214.73 214.73 5,678 -7.87(-3.54%)
Sep 23, 2016 223.95 224.50 222.60 222.60 923 -1.80(-0.80%)
Sep 22, 2016 226.70 227.00 224.40 224.40 1,790 -3.35(-1.47%)
Sep 21, 2016 227.99 236.45 227.00 227.75 4,630 -2.25(-0.98%)
Sep 19, 2016 227.96 230.00 230.00 230.00 345 +1.15(+0.50%)
Sep 16, 2016 225.99 228.85 224.00 228.85 7,268 +4.25(+1.89%)
Sep 15, 2016 220.20 225.74 218.22 224.60 2,448 +0.90(+0.40%)
Sep 14, 2016 224.09 226.78 223.70 223.70 1,768 +0.16(+0.07%)
Sep 13, 2016 219.99 227.01 219.99 223.54 7,067 -2.30(-1.02%)
Sep 12, 2016 222.00 225.84 220.00 225.84 2,855 +5.32(+2.41%)
Sep 09, 2016 221.11 221.11 220.52 220.52 1,028 -6.88(-3.03%)
Sep 08, 2016 223.65 227.40 223.65 227.40 560 -1.00(-0.44%)
Sep 07, 2016 231.70 231.70 227.11 228.40 1,357 -1.60(-0.70%)
Sep 06, 2016 230.00 230.00 230.00 230.00 334 -0.30(-0.13%)
Sep 02, 2016 230.30 230.30 230.30 230.30 400 -6.35(-2.68%)
Sep 01, 2016 236.65 236.65 236.65 236.65 473 +4.64(+2.00%)
Aug 31, 2016 232.01 232.01 232.01 232.01 1,000 +0.61(+0.26%)
Aug 30, 2016 232.03 232.03 230.00 231.40 1,512 -0.64(-0.28%)
Aug 29, 2016 233.13 236.00 232.04 232.04 3,946 +0.72(+0.31%)
Aug 26, 2016 226.33 233.80 226.33 231.32 3,963 +3.32(+1.46%)
Aug 25, 2016 228.99 230.00 225.57 228.00 1,905 -0.17(-0.07%)
Aug 24, 2016 227.39 233.20 225.21 228.17 8,360 +0.77(+0.34%)
Aug 23, 2016 230.70 230.70 226.00 227.40 3,722 -2.39(-1.04%)
Aug 22, 2016 226.90 233.58 226.90 229.79 6,312 +2.79(+1.23%)
Aug 19, 2016 228.79 228.79 225.50 227.00 1,680 +1.01(+0.45%)
Aug 18, 2016 227.55 227.55 225.95 225.99 1,820 -3.70(-1.61%)
Aug 17, 2016 224.00 229.69 223.99 229.69 3,905 +5.69(+2.54%)
Aug 16, 2016 225.00 225.00 221.75 224.00 3,486 -1.00(-0.44%)
Aug 15, 2016 225.05 225.05 223.80 225.00 1,886 -2.00(-0.88%)
Aug 12, 2016 224.00 227.00 221.00 227.00 1,449 +2.00(+0.89%)
Aug 11, 2016 221.50 227.87 221.49 225.00 4,560 -2.00(-0.88%)
Aug 08, 2016 227.00 227.00 227.00 227.00 1,044 -4.48(-1.94%)
Aug 05, 2016 221.40 234.00 221.40 231.48 2,126 +6.48(+2.88%)
Aug 04, 2016 225.00 225.00 225.00 225.00 366 -0.51(-0.23%)
Aug 02, 2016 224.78 225.51 225.51 225.51 470 +0.01(+0.00%)
Aug 01, 2016 227.84 230.00 225.50 225.50 1,793 -2.90(-1.27%)
Jul 29, 2016 228.00 228.40 228.00 228.40 1,541 +2.53(+1.12%)
Jul 28, 2016 223.70 226.00 222.50 225.87 4,635 +0.88(+0.39%)
Jul 26, 2016 228.00 224.99 224.99 224.99 728 -2.01(-0.89%)
Jul 25, 2016 228.01 228.01 227.00 227.00 796 +2.00(+0.89%)
Jul 22, 2016 226.00 230.20 225.00 225.00 2,599 +0.40(+0.18%)
Jul 21, 2016 227.99 230.00 219.24 224.60 1,696 -4.46(-1.95%)
Jul 20, 2016 226.87 231.20 226.87 229.06 1,762 +2.06(+0.91%)
Jul 19, 2016 223.58 228.70 223.33 227.00 1,563 +6.59(+2.99%)
Jul 18, 2016 226.00 229.00 220.41 220.41 1,530 -9.59(-4.17%)
Jul 15, 2016 235.89 238.19 225.92 230.00 3,986 -9.00(-3.77%)
Jul 14, 2016 225.00 239.00 217.33 239.00 1,750 +15.80(+7.08%)
Jul 13, 2016 227.00 228.00 222.20 223.20 1,823 -4.78(-2.10%)
Jul 12, 2016 225.00 227.98 225.00 227.98 2,560 +3.78(+1.69%)
Jul 11, 2016 220.00 224.20 220.00 224.20 3,818 +3.70(+1.68%)
Jul 08, 2016 213.00 222.00 208.00 220.50 2,625 +5.50(+2.56%)
Jul 07, 2016 218.99 220.00 206.39 215.00 8,047 -13.00(-5.70%)
Jul 05, 2016 236.00 236.00 226.68 228.00 12,215 -7.13(-3.03%)
Jul 01, 2016 238.10 235.13 235.13 235.13 2,700 -1.86(-0.78%)
Jun 30, 2016 236.01 236.99 235.50 236.99 3,929 -4.81(-1.99%)
Jun 29, 2016 233.20 244.00 233.20 241.80 3,994 +12.80(+5.59%)
Jun 28, 2016 228.00 231.75 226.10 229.00 2,177 +2.67(+1.18%)
Jun 27, 2016 225.39 227.90 224.65 226.33 3,128 +0.98(+0.43%)
Jun 24, 2016 227.00 237.00 219.99 225.35 28,961 -6.64(-2.86%)
Jun 23, 2016 226.00 247.40 226.00 231.99 10,056 +11.09(+5.02%)
Jun 22, 2016 220.90 220.90 220.90 220.90 895 +5.90(+2.74%)
Jun 21, 2016 212.00 215.02 209.35 215.00 3,937 +4.80(+2.28%)
Jun 20, 2016 207.00 214.00 207.00 210.20 2,410 +0.61(+0.29%)
Jun 17, 2016 209.00 209.59 201.35 209.59 10,499 +3.89(+1.89%)
Jun 16, 2016 203.00 206.62 202.00 205.70 3,397 +0.95(+0.46%)
Jun 15, 2016 204.50 205.10 204.05 204.75 3,333 +3.74(+1.86%)
Jun 14, 2016 205.00 205.00 201.01 201.01 3,247 -5.03(-2.44%)
Jun 13, 2016 209.31 210.01 206.03 206.04 1,785 -0.23(-0.11%)
Jun 10, 2016 207.59 209.90 203.00 206.27 11,985 +3.13(+1.54%)
Jun 09, 2016 200.10 204.85 200.10 203.14 1,374 +3.24(+1.62%)
Jun 08, 2016 196.27 199.95 196.27 199.90 1,869 +2.12(+1.07%)
Jun 07, 2016 197.78 197.78 197.78 197.78 758 -2.12(-1.06%)
Jun 06, 2016 196.00 201.69 196.00 199.90 5,274 +3.48(+1.77%)
Jun 03, 2016 198.14 198.14 195.53 196.42 1,353 -2.17(-1.09%)
Jun 01, 2016 198.59 198.59 198.59 198.59 535 +1.29(+0.65%)
May 31, 2016 195.53 197.30 195.53 197.30 546 -0.68(-0.34%)
May 27, 2016 196.55 197.98 197.98 197.98 2,300 -0.57(-0.29%)
May 25, 2016 198.55 198.55 198.55 198.55 424 +0.77(+0.39%)
May 24, 2016 194.74 197.78 194.74 197.78 1,334 +5.16(+2.68%)
May 23, 2016 192.62 192.62 192.62 192.62 287 -4.34(-2.21%)
May 20, 2016 197.88 197.88 196.96 196.96 794 +0.33(+0.17%)
May 19, 2016 196.28 196.63 196.28 196.63 4,398 +2.62(+1.35%)
May 17, 2016 193.90 194.01 194.01 194.01 422 -1.37(-0.70%)
May 16, 2016 191.21 195.38 191.21 195.38 1,318 -0.52(-0.27%)
May 13, 2016 193.00 195.90 193.00 195.90 939 -0.22(-0.11%)
May 11, 2016 196.12 196.12 196.12 196.12 643 -3.75(-1.88%)
May 10, 2016 199.87 199.87 199.87 199.87 708 +2.87(+1.46%)
May 09, 2016 197.00 197.00 197.00 197.00 1,267 +1.00(+0.51%)
May 06, 2016 196.13 199.00 196.00 196.00 1,023 +0.20(+0.10%)
May 05, 2016 195.80 195.80 195.80 195.80 436 -1.28(-0.65%)
May 04, 2016 195.02 197.08 195.01 197.08 1,047 +1.79(+0.92%)
May 03, 2016 194.32 195.29 194.32 195.29 725 -1.88(-0.95%)
May 02, 2016 194.90 197.17 194.90 197.17 3,604 +0.77(+0.39%)
Apr 29, 2016 194.50 196.40 194.30 196.40 1,713 +1.35(+0.69%)
Apr 28, 2016 195.05 195.05 195.05 195.05 865 -4.95(-2.47%)
Apr 27, 2016 200.00 200.00 200.00 200.00 788 +1.53(+0.77%)
Apr 26, 2016 224.38 224.38 198.47 198.47 763 +2.95(+1.51%)
Apr 25, 2016 195.52 195.52 195.52 195.52 475 -4.34(-2.17%)
Apr 22, 2016 191.88 202.75 191.88 199.86 3,341 -0.69(-0.34%)
Apr 21, 2016 196.80 200.55 194.00 200.55 2,876 +5.10(+2.61%)
Apr 20, 2016 192.13 195.45 192.13 195.45 1,750 +0.92(+0.47%)
Apr 19, 2016 194.53 194.53 194.53 194.53 1,183 -7.68(-3.80%)
Apr 18, 2016 208.88 208.88 202.21 202.21 766 -7.51(-3.58%)
Apr 15, 2016 209.72 209.72 209.72 209.72 673 +4.72(+2.30%)
Apr 14, 2016 205.00 205.00 205.00 205.00 414 +0.50(+0.24%)
Apr 13, 2016 200.12 205.60 196.80 204.50 4,385 +0.35(+0.17%)
Apr 12, 2016 195.38 204.15 195.38 204.15 1,128 +8.43(+4.31%)
Apr 11, 2016 192.50 195.72 192.50 195.72 2,061 +5.13(+2.69%)
Apr 07, 2016 196.30 190.59 190.59 190.59 669 -5.29(-2.70%)
Apr 06, 2016 195.88 195.88 195.88 195.88 774 -0.11(-0.06%)
Apr 05, 2016 194.63 195.99 194.63 195.99 2,699 +4.32(+2.25%)
Apr 04, 2016 191.67 191.67 191.67 191.67 802 +0.57(+0.30%)
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.