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

Daily Journal Cp (NQ: DJCO )

335.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 28, 2012 95.84 95.84 93.01 93.77 1,067 -2.98(-3.08%)
Sep 27, 2012 94.00 97.99 94.00 96.75 1,242 +3.89(+4.19%)
Sep 26, 2012 93.00 93.00 91.22 92.86 2,169 +1.60(+1.75%)
Sep 25, 2012 94.75 94.75 91.26 91.26 1,045 -3.49(-3.68%)
Sep 21, 2012 95.25 94.75 94.75 94.75 2,000 -0.61(-0.64%)
Sep 19, 2012 95.36 95.36 95.36 95.36 800 +1.36(+1.45%)
Sep 18, 2012 94.00 94.00 94.00 94.00 257 +1.45(+1.57%)
Sep 17, 2012 94.19 94.19 92.55 92.55 410 -1.60(-1.70%)
Sep 14, 2012 94.00 94.15 94.00 94.15 1,196 -0.48(-0.51%)
Sep 13, 2012 97.00 97.00 93.13 94.63 1,251 -0.12(-0.13%)
Sep 12, 2012 94.75 94.75 94.75 94.75 144 +1.01(+1.08%)
Sep 11, 2012 92.56 93.74 92.53 93.74 426 +1.29(+1.40%)
Sep 10, 2012 92.45 92.45 92.45 92.45 451 +0.43(+0.47%)
Sep 07, 2012 95.00 95.00 92.02 92.02 532 -2.98(-3.14%)
Sep 06, 2012 93.00 95.00 93.00 95.00 612 +2.08(+2.24%)
Sep 05, 2012 92.48 93.80 92.48 92.92 770 +0.18(+0.19%)
Sep 04, 2012 88.71 92.74 88.51 92.74 780 +3.49(+3.91%)
Aug 31, 2012 89.30 89.30 89.25 89.25 200 -0.25(-0.28%)
Aug 30, 2012 88.34 89.50 88.34 89.50 502 -1.00(-1.11%)
Aug 29, 2012 89.51 90.50 88.00 90.50 746 -0.50(-0.55%)
Aug 22, 2012 91.60 91.00 91.00 91.00 1,000 -0.47(-0.51%)
Aug 21, 2012 93.50 93.50 91.47 91.47 698 -1.93(-2.07%)
Aug 20, 2012 95.05 95.05 93.12 93.40 1,696 -4.60(-4.69%)
Aug 17, 2012 94.95 98.00 92.05 98.00 1,207 +3.05(+3.21%)
Aug 16, 2012 94.95 94.95 94.95 94.95 319 +0.00(+0.00%)
Aug 15, 2012 95.00 95.00 94.95 94.95 559 -0.05(-0.05%)
Aug 14, 2012 95.00 95.00 95.00 95.00 556 +0.00(+0.00%)
Aug 09, 2012 97.25 95.00 95.00 95.00 600 -2.30(-2.36%)
Aug 08, 2012 98.01 98.01 96.00 97.30 356 -0.70(-0.71%)
Aug 07, 2012 96.13 98.00 96.13 98.00 634 +1.00(+1.03%)
Aug 06, 2012 95.00 97.00 94.74 97.00 1,212 +2.05(+2.16%)
Aug 03, 2012 94.50 94.95 94.50 94.95 382 +2.29(+2.47%)
Aug 02, 2012 91.85 95.00 91.85 92.66 1,058 +2.51(+2.78%)
Aug 01, 2012 94.97 95.00 90.15 90.15 3,116 -4.65(-4.91%)
Jul 31, 2012 92.32 94.80 92.32 94.80 478 +1.53(+1.64%)
Jul 30, 2012 94.24 94.30 93.27 93.27 803 +0.42(+0.45%)
Jul 27, 2012 92.02 93.00 92.02 92.85 722 +0.55(+0.60%)
Jul 26, 2012 93.02 94.00 92.30 92.30 1,900 +2.15(+2.38%)
Jul 25, 2012 90.15 90.15 90.15 90.15 258 +0.20(+0.22%)
Jul 24, 2012 93.00 94.00 89.95 89.95 2,356 -1.31(-1.44%)
Jul 23, 2012 90.00 94.96 90.00 91.26 815 +0.61(+0.67%)
Jul 20, 2012 94.13 94.13 90.65 90.65 917 +0.05(+0.06%)
Jul 19, 2012 90.60 90.60 90.60 90.60 234 -4.15(-4.38%)
Jul 18, 2012 94.75 94.75 94.75 94.75 298 -0.25(-0.26%)
Jul 17, 2012 95.00 95.00 95.00 95.00 179 +1.80(+1.93%)
Jul 16, 2012 93.74 93.74 93.20 93.20 1,067 +0.20(+0.21%)
Jul 13, 2012 90.65 93.00 90.65 93.00 1,678 +2.84(+3.15%)
Jul 12, 2012 90.16 90.16 90.16 90.16 412 +0.46(+0.51%)
Jul 11, 2012 89.70 89.70 89.70 89.70 187 -4.30(-4.57%)
Jul 10, 2012 88.33 94.00 88.33 94.00 438 +2.52(+2.75%)
Jul 06, 2012 90.14 91.48 91.48 91.48 1,000 +1.03(+1.14%)
Jul 05, 2012 90.14 92.00 90.14 90.45 406 +0.31(+0.35%)
Jul 03, 2012 90.14 90.14 90.14 90.14 100 +1.59(+1.80%)
Jul 02, 2012 87.72 88.79 87.72 88.54 892 +2.76(+3.22%)
Jun 29, 2012 85.77 88.37 85.24 85.78 4,914 +0.63(+0.74%)
Jun 28, 2012 85.15 85.15 85.15 85.15 152 -1.75(-2.01%)
Jun 27, 2012 86.30 87.50 86.30 86.90 1,147 +1.25(+1.46%)
Jun 26, 2012 89.99 89.99 84.80 85.65 993 -1.85(-2.11%)
Jun 25, 2012 90.10 91.00 87.50 87.50 865 -5.33(-5.74%)
Jun 22, 2012 94.00 94.50 90.30 92.83 118,221 -0.60(-0.64%)
Jun 21, 2012 93.00 93.43 86.35 93.43 2,066 +3.08(+3.41%)
Jun 20, 2012 88.95 90.68 87.95 90.35 1,615 +1.40(+1.57%)
Jun 19, 2012 90.00 90.00 88.95 88.95 1,263 -1.04(-1.16%)
Jun 18, 2012 87.50 89.99 83.63 89.99 1,286 +4.29(+5.01%)
Jun 15, 2012 83.91 87.00 83.91 85.70 915 -0.20(-0.23%)
Jun 14, 2012 85.75 86.00 83.50 85.90 2,878 +0.27(+0.32%)
Jun 13, 2012 84.50 85.63 83.21 85.63 837 -0.37(-0.43%)
Jun 12, 2012 86.00 86.00 84.25 86.00 817 +0.48(+0.56%)
Jun 11, 2012 86.00 86.00 85.52 85.52 200 -0.93(-1.08%)
Jun 08, 2012 86.00 87.15 86.00 86.45 2,900 +0.60(+0.70%)
Jun 07, 2012 85.95 85.95 85.85 85.85 500 -1.15(-1.32%)
Jun 06, 2012 83.75 88.00 83.71 87.00 2,971 +3.40(+4.07%)
Jun 05, 2012 82.25 84.49 82.25 83.60 900 +0.10(+0.12%)
Jun 04, 2012 83.46 83.50 83.46 83.50 1,003 -0.40(-0.48%)
Jun 01, 2012 82.14 83.90 82.14 83.90 500 +0.71(+0.85%)
May 31, 2012 82.51 89.83 82.51 83.19 3,466 +0.68(+0.82%)
May 30, 2012 83.50 83.50 82.51 82.51 500 -2.49(-2.93%)
May 29, 2012 85.00 85.00 85.00 85.00 687 +0.00(+0.00%)
May 25, 2012 84.94 85.00 84.94 85.00 200 +0.00(+0.00%)
May 24, 2012 84.90 85.00 84.75 85.00 1,100 +1.95(+2.35%)
May 23, 2012 83.15 83.15 83.05 83.05 508 -1.95(-2.29%)
May 22, 2012 83.30 87.00 83.05 85.00 653 -0.75(-0.87%)
May 21, 2012 84.95 85.75 84.82 85.75 1,458 +2.00(+2.39%)
May 18, 2012 82.97 84.95 81.90 83.75 2,673 -1.23(-1.45%)
May 16, 2012 86.00 84.98 84.98 84.98 400 +1.98(+2.39%)
May 15, 2012 82.00 85.72 82.00 83.00 600 +0.50(+0.61%)
May 14, 2012 83.00 83.00 82.50 82.50 225 -2.50(-2.94%)
May 11, 2012 77.98 87.99 77.98 85.00 3,248 +6.90(+8.83%)
May 10, 2012 77.01 78.10 77.01 78.10 350 +1.30(+1.69%)
May 09, 2012 75.60 76.80 75.60 76.80 900 +0.50(+0.66%)
May 08, 2012 76.90 76.90 75.60 76.30 700 +0.30(+0.39%)
May 04, 2012 76.00 76.00 76.00 76.00 500 -0.00(-0.00%)
May 03, 2012 76.00 76.00 76.00 76.00 340 +0.30(+0.40%)
May 02, 2012 75.70 75.70 75.70 75.70 100 +0.10(+0.13%)
May 01, 2012 77.00 77.00 75.53 75.60 300 -1.40(-1.82%)
Apr 30, 2012 78.10 78.10 77.00 77.00 666 -1.10(-1.41%)
Apr 26, 2012 77.47 78.10 78.10 78.10 1,700 +1.10(+1.43%)
Apr 24, 2012 77.50 77.00 77.00 77.00 600 -0.40(-0.52%)
Apr 23, 2012 77.40 77.40 77.40 77.40 100 -0.57(-0.73%)
Apr 19, 2012 77.97 77.97 77.97 77.97 200 +1.52(+1.99%)
Apr 18, 2012 77.98 77.98 76.45 76.45 300 -1.55(-1.99%)
Apr 17, 2012 77.98 78.00 77.98 78.00 200 +1.00(+1.30%)
Apr 16, 2012 76.95 77.00 76.95 77.00 700 +1.50(+1.99%)
Apr 13, 2012 75.50 75.50 75.50 75.50 175 +1.56(+2.11%)
Apr 12, 2012 74.32 74.32 73.61 73.94 2,703 -0.06(-0.08%)
Apr 11, 2012 74.00 74.00 74.00 74.00 160 +0.95(+1.30%)
Apr 10, 2012 76.36 76.36 73.00 73.05 1,760 -3.35(-4.38%)
Apr 05, 2012 78.00 76.40 76.40 76.40 700 -1.60(-2.05%)
Apr 03, 2012 77.97 78.00 78.00 78.00 1,000 +0.00(+0.00%)
Apr 02, 2012 77.78 78.00 77.30 78.00 933 -0.12(-0.15%)
Mar 30, 2012 77.95 78.12 77.95 78.12 300 +1.80(+2.36%)
Mar 29, 2012 76.32 76.32 76.32 76.32 100 -0.53(-0.69%)
Mar 28, 2012 77.31 77.31 76.85 76.85 200 -2.55(-3.21%)
Mar 26, 2012 80.00 79.40 79.40 79.40 1,500 +3.88(+5.14%)
Mar 20, 2012 75.00 75.52 75.52 75.52 400 +0.52(+0.69%)
Mar 19, 2012 74.51 75.00 74.51 75.00 200 +0.45(+0.60%)
Mar 16, 2012 74.55 74.55 74.55 74.55 100 +0.25(+0.34%)
Mar 12, 2012 74.31 74.30 74.30 74.30 200 -0.75(-1.00%)
Mar 09, 2012 75.30 75.30 73.59 75.05 1,700 +0.15(+0.20%)
Mar 08, 2012 74.23 75.20 74.23 74.90 999 +0.89(+1.20%)
Mar 06, 2012 76.20 74.01 74.01 74.01 3,700 -2.24(-2.94%)
Mar 05, 2012 76.25 76.25 76.25 76.25 100 +0.05(+0.07%)
Mar 02, 2012 74.80 76.31 74.80 76.20 911 +1.36(+1.82%)
Mar 01, 2012 76.40 76.40 74.84 74.84 2,691 -1.61(-2.11%)
Feb 29, 2012 76.51 76.51 76.40 76.45 330 -0.05(-0.07%)
Feb 28, 2012 76.50 76.50 76.50 76.50 100 +1.05(+1.39%)
Feb 27, 2012 74.99 75.45 74.90 75.45 2,200 +0.50(+0.67%)
Feb 24, 2012 74.15 75.00 74.15 74.95 1,315 -1.05(-1.38%)
Feb 23, 2012 76.00 77.40 74.50 76.00 4,800 +0.60(+0.80%)
Feb 22, 2012 73.73 75.40 73.73 75.40 1,700 +2.39(+3.27%)
Feb 21, 2012 73.75 73.75 73.01 73.01 202 -0.74(-1.00%)
Feb 17, 2012 73.75 73.75 73.75 73.75 118 +0.00(+0.00%)
Feb 16, 2012 73.05 73.75 73.00 73.75 1,011 -0.25(-0.34%)
Feb 14, 2012 73.50 74.00 74.00 74.00 3,900 +0.50(+0.68%)
Feb 13, 2012 73.10 73.50 73.00 73.50 1,275 -0.45(-0.61%)
Feb 10, 2012 70.01 73.95 70.01 73.95 625 -0.97(-1.29%)
Feb 09, 2012 74.92 74.92 74.92 74.92 100 +1.42(+1.93%)
Feb 08, 2012 73.50 73.50 73.50 73.50 800 +1.50(+2.08%)
Feb 07, 2012 70.75 72.00 70.75 72.00 620 -0.00(-0.00%)
Feb 03, 2012 70.50 72.00 72.00 72.00 600 +0.50(+0.70%)
Feb 01, 2012 71.50 71.50 71.50 71.50 100 -0.50(-0.69%)
Jan 27, 2012 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jan 26, 2012 72.00 72.00 71.90 72.00 1,726 +0.00(+0.00%)
Jan 25, 2012 69.97 74.99 69.97 72.00 678 +2.28(+3.27%)
Jan 24, 2012 68.97 70.00 68.97 69.72 4,388 +0.72(+1.04%)
Jan 19, 2012 69.00 69.00 69.00 69.00 200 +1.75(+2.60%)
Jan 17, 2012 66.75 67.25 67.25 67.25 1,500 +1.70(+2.59%)
Jan 13, 2012 65.55 65.55 65.55 65.55 100 +0.53(+0.82%)
Jan 10, 2012 65.00 65.02 65.02 65.02 500 +0.27(+0.41%)
Jan 06, 2012 64.75 64.75 64.75 64.75 1,500 +0.25(+0.39%)
Jan 04, 2012 64.15 64.50 64.50 64.50 400 -0.65(-1.00%)
Dec 30, 2011 65.14 65.15 65.14 65.15 200 +0.15(+0.23%)
Dec 27, 2011 65.00 65.00 65.00 65.00 0 -0.00(-0.00%)
Dec 23, 2011 65.00 65.00 65.00 65.00 100 -0.75(-1.14%)
Dec 21, 2011 65.75 65.75 65.75 65.75 372 +0.75(+1.15%)
Dec 20, 2011 65.00 65.00 65.00 65.00 100 -0.01(-0.02%)
Dec 19, 2011 66.96 66.96 65.01 65.01 620 -0.99(-1.50%)
Dec 16, 2011 66.00 66.00 66.00 66.00 1,600 +0.00(+0.00%)
Dec 15, 2011 66.00 66.01 66.00 66.00 2,219 +1.50(+2.33%)
Dec 14, 2011 64.50 64.50 64.50 64.50 100 -1.49(-2.26%)
Dec 13, 2011 65.80 65.99 65.80 65.99 596 +0.00(+0.00%)
Dec 12, 2011 63.75 65.99 63.75 65.99 1,047 +2.31(+3.63%)
Dec 08, 2011 63.68 63.68 63.68 63.68 300 -1.31(-2.02%)
Dec 07, 2011 64.99 64.99 64.99 64.99 250 -0.01(-0.02%)
Dec 06, 2011 63.51 65.00 63.50 65.00 1,600 -1.50(-2.26%)
Dec 01, 2011 67.49 66.50 66.50 66.50 900 +2.97(+4.67%)
Nov 25, 2011 63.53 63.53 63.53 63.53 200 +0.03(+0.05%)
Nov 23, 2011 63.40 63.52 63.39 63.50 1,283 +0.10(+0.16%)
Nov 22, 2011 63.40 63.40 63.40 63.40 747 +0.04(+0.06%)
Nov 21, 2011 63.36 63.36 63.00 63.36 1,822 -0.04(-0.06%)
Nov 18, 2011 64.50 64.50 63.40 63.40 892 -0.60(-0.94%)
Nov 17, 2011 65.00 65.20 63.80 64.00 2,181 -3.01(-4.49%)
Nov 14, 2011 67.01 67.01 67.01 67.01 1,800 -0.94(-1.38%)
Nov 11, 2011 67.95 67.95 67.95 67.95 100 +2.25(+3.42%)
Nov 09, 2011 65.99 65.70 65.70 65.70 200 +0.54(+0.83%)
Nov 08, 2011 64.76 65.16 64.76 65.16 200 -2.34(-3.47%)
Nov 07, 2011 67.50 67.53 67.50 67.50 400 -0.63(-0.92%)
Nov 04, 2011 68.13 68.13 68.13 68.13 525 +0.00(+0.01%)
Nov 03, 2011 68.12 68.12 68.12 68.12 250 -0.62(-0.91%)
Nov 02, 2011 68.75 68.75 68.75 68.75 200 +0.25(+0.37%)
Nov 01, 2011 68.50 68.50 68.50 68.50 100 -1.00(-1.44%)
Oct 28, 2011 68.47 69.50 69.50 69.50 1,700 +2.25(+3.35%)
Oct 27, 2011 68.50 68.50 67.25 67.25 850 -0.70(-1.03%)
Oct 26, 2011 67.60 67.95 67.60 67.95 4,945 -0.30(-0.44%)
Oct 24, 2011 68.00 68.25 68.25 68.25 400 +0.75(+1.11%)
Oct 21, 2011 66.00 68.00 66.00 67.50 897 +0.05(+0.07%)
Oct 18, 2011 67.45 67.45 67.45 67.45 0 -0.05(-0.07%)
Oct 17, 2011 67.50 67.50 67.50 67.50 100 +0.30(+0.45%)
Oct 12, 2011 67.20 67.20 67.20 67.20 400 +2.69(+4.17%)
Oct 11, 2011 65.00 65.00 64.51 64.51 300 -0.49(-0.75%)
Oct 10, 2011 65.00 65.00 65.00 65.00 300 +2.46(+3.94%)
Oct 07, 2011 65.00 65.00 62.54 62.54 232 -2.46(-3.79%)
Oct 06, 2011 63.02 65.00 63.02 65.00 609 +0.00(+0.00%)
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.