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 (%)
Aug 30, 2013 127.00 127.00 122.85 124.39 0 -3.59(-2.81%)
Aug 29, 2013 125.05 127.98 125.05 127.98 0 +2.98(+2.38%)
Aug 28, 2013 125.03 125.42 121.00 125.00 0 +1.63(+1.32%)
Aug 27, 2013 135.00 135.00 123.00 123.37 0 -12.13(-8.95%)
Aug 26, 2013 137.60 137.60 133.12 135.50 0 +0.50(+0.37%)
Aug 23, 2013 133.05 135.00 132.10 135.00 0 -1.80(-1.32%)
Aug 22, 2013 132.69 136.80 132.69 136.80 0 +3.50(+2.62%)
Aug 21, 2013 140.24 140.24 128.50 133.30 0 -6.58(-4.70%)
Aug 20, 2013 143.00 143.00 139.88 139.88 0 -5.68(-3.90%)
Aug 19, 2013 150.85 150.85 144.00 145.56 0 -5.44(-3.60%)
Aug 16, 2013 149.23 151.00 149.23 151.00 0 +0.45(+0.30%)
Aug 15, 2013 155.07 155.07 133.05 150.55 766 -4.56(-2.94%)
Aug 13, 2013 155.11 155.11 155.11 155.11 0 -2.59(-1.64%)
Aug 12, 2013 162.28 163.23 152.20 157.70 1,638 -4.80(-2.95%)
Aug 09, 2013 162.00 164.00 159.89 162.50 2,150 +3.39(+2.13%)
Aug 08, 2013 154.02 160.05 152.00 159.11 5,281 +6.22(+4.07%)
Aug 07, 2013 146.42 152.89 146.00 152.89 6,538 +7.63(+5.25%)
Aug 06, 2013 141.83 145.26 141.83 145.26 1,800 +1.76(+1.23%)
Aug 05, 2013 138.12 144.25 138.12 143.50 4,012 +6.09(+4.43%)
Aug 02, 2013 135.00 137.49 135.00 137.41 1,173 -1.05(-0.76%)
Aug 01, 2013 134.00 142.00 134.00 138.46 1,789 +4.86(+3.64%)
Jul 31, 2013 131.50 135.90 131.50 133.60 0 -0.15(-0.11%)
Jul 30, 2013 142.00 142.50 132.34 133.75 0 -6.51(-4.64%)
Jul 29, 2013 139.60 156.35 139.60 140.26 0 +1.51(+1.09%)
Jul 26, 2013 136.00 139.95 134.98 138.75 0 +3.79(+2.81%)
Jul 25, 2013 130.88 140.10 130.88 134.96 0 +5.96(+4.62%)
Jul 24, 2013 126.72 129.52 126.72 129.00 0 +3.49(+2.78%)
Jul 23, 2013 126.00 126.03 125.51 125.51 0 +0.01(+0.01%)
Jul 22, 2013 124.80 125.50 122.82 125.50 0 +1.26(+1.01%)
Jul 19, 2013 123.92 124.50 123.26 124.24 0 +1.08(+0.88%)
Jul 18, 2013 121.50 124.99 121.50 123.16 0 +1.56(+1.28%)
Jul 17, 2013 120.64 121.60 120.20 121.60 2,577 +0.60(+0.50%)
Jul 15, 2013 121.00 121.00 121.00 121.00 0 +0.14(+0.12%)
Jul 11, 2013 119.67 120.86 120.86 120.86 4,700 +3.86(+3.30%)
Jul 09, 2013 115.01 117.00 117.00 117.00 2,500 +2.02(+1.76%)
Jul 08, 2013 113.98 114.98 113.98 114.98 0 +1.01(+0.89%)
Jul 05, 2013 112.50 113.97 112.50 113.97 0 +1.47(+1.31%)
Jul 03, 2013 112.50 112.50 112.50 112.50 0 +0.95(+0.85%)
Jul 02, 2013 106.61 112.04 106.61 111.55 0 -1.80(-1.59%)
Jul 01, 2013 112.41 113.35 112.41 113.35 0 +0.35(+0.31%)
Jun 28, 2013 110.15 113.05 110.15 113.00 9,953 +1.45(+1.30%)
Jun 27, 2013 108.98 111.55 108.98 111.55 0 +3.19(+2.94%)
Jun 26, 2013 107.50 108.96 107.05 108.36 0 +1.91(+1.79%)
Jun 25, 2013 106.29 107.78 105.58 106.45 0 +1.89(+1.81%)
Jun 24, 2013 106.99 106.99 104.56 104.56 0 -2.77(-2.58%)
Jun 21, 2013 110.44 110.44 107.13 107.33 2,680 -2.00(-1.83%)
Jun 20, 2013 108.64 110.09 108.10 109.33 0 +0.28(+0.26%)
Jun 19, 2013 109.05 109.05 109.05 109.05 0 -4.21(-3.72%)
Jun 18, 2013 110.75 113.26 110.75 113.26 0 +0.75(+0.67%)
Jun 17, 2013 111.10 112.51 111.10 112.51 0 +1.18(+1.06%)
Jun 14, 2013 113.98 113.98 111.33 111.33 0 -2.17(-1.91%)
Jun 13, 2013 112.90 113.50 112.90 113.50 218 -0.07(-0.06%)
Jun 12, 2013 113.57 113.57 113.57 113.57 102 +0.96(+0.85%)
Jun 11, 2013 111.99 112.71 111.99 112.61 1,040 -1.38(-1.21%)
Jun 10, 2013 113.99 113.99 113.99 113.99 0 -1.00(-0.87%)
Jun 07, 2013 114.02 114.99 114.02 114.99 0 +0.70(+0.61%)
Jun 06, 2013 112.20 114.29 112.20 114.29 0 +1.69(+1.50%)
Jun 05, 2013 113.50 113.50 112.60 112.60 0 -1.40(-1.23%)
Jun 04, 2013 112.71 114.00 112.48 114.00 0 +2.80(+2.52%)
Jun 03, 2013 112.83 113.49 111.20 111.20 2,308 -0.96(-0.86%)
May 31, 2013 113.36 113.36 112.16 112.16 517 -0.44(-0.39%)
May 30, 2013 113.00 113.50 112.60 112.60 0 +0.80(+0.72%)
May 28, 2013 110.00 111.80 111.80 111.80 1,600 +2.45(+2.24%)
May 24, 2013 107.00 109.35 107.00 109.35 0 -1.32(-1.19%)
May 23, 2013 106.58 111.70 106.58 110.67 0 +4.01(+3.76%)
May 22, 2013 108.00 109.05 106.66 106.66 0 -1.09(-1.01%)
May 20, 2013 107.64 107.75 107.75 107.75 1,700 +1.04(+0.97%)
May 17, 2013 107.96 107.96 106.53 106.71 0 -0.29(-0.27%)
May 16, 2013 107.00 107.00 107.00 107.00 100 +0.75(+0.71%)
May 15, 2013 106.01 106.25 106.01 106.25 0 -0.05(-0.05%)
May 13, 2013 105.50 107.70 105.50 106.30 0 +0.65(+0.62%)
May 10, 2013 105.60 105.65 105.60 105.65 0 -0.26(-0.25%)
May 09, 2013 108.00 108.00 105.91 105.91 0 -1.08(-1.01%)
May 08, 2013 106.50 106.99 106.50 106.99 0 +0.19(+0.18%)
May 07, 2013 105.69 107.00 105.10 106.80 0 +1.30(+1.23%)
May 06, 2013 105.75 105.75 105.50 105.50 0 +2.11(+2.04%)
May 03, 2013 105.50 105.00 103.39 103.39 0 -1.61(-1.53%)
May 02, 2013 103.74 105.00 103.74 105.00 0 +1.34(+1.29%)
May 01, 2013 105.48 105.48 103.66 103.66 0 -1.88(-1.78%)
Apr 30, 2013 104.76 105.54 104.76 105.54 0 +0.04(+0.04%)
Apr 29, 2013 105.50 105.50 105.50 105.50 170 +0.10(+0.09%)
Apr 26, 2013 104.25 105.40 105.00 105.40 1,141 +0.40(+0.38%)
Apr 25, 2013 105.24 105.24 105.00 105.00 400 +0.02(+0.02%)
Apr 24, 2013 105.00 105.00 104.98 104.98 0 +0.29(+0.28%)
Apr 23, 2013 104.50 104.69 104.69 104.69 0 +0.19(+0.18%)
Apr 22, 2013 102.42 104.50 102.42 104.50 0 +0.75(+0.72%)
Apr 19, 2013 104.47 104.47 103.70 103.75 1,215 +0.55(+0.53%)
Apr 18, 2013 102.87 103.34 102.87 103.20 3,789 +0.10(+0.10%)
Apr 17, 2013 104.00 104.60 102.00 103.10 3,492 -3.05(-2.87%)
Apr 16, 2013 104.99 106.75 104.86 106.15 2,415 +3.85(+3.76%)
Apr 15, 2013 103.65 104.46 102.30 102.30 598 -2.42(-2.31%)
Apr 12, 2013 103.83 104.98 103.83 104.72 503 +0.66(+0.63%)
Apr 11, 2013 103.15 105.00 103.12 104.06 1,783 +0.55(+0.53%)
Apr 10, 2013 104.83 105.00 103.08 103.51 811 +0.03(+0.03%)
Apr 09, 2013 102.99 104.30 101.90 103.48 3,182 +0.48(+0.47%)
Apr 08, 2013 104.79 104.79 103.00 103.00 795 -1.99(-1.90%)
Apr 05, 2013 112.54 112.54 104.00 104.99 4,703 -8.35(-7.37%)
Apr 04, 2013 114.85 115.03 113.34 113.34 3,622 -0.16(-0.14%)
Apr 03, 2013 119.50 119.50 113.00 113.50 2,549 -6.49(-5.41%)
Apr 02, 2013 113.00 120.93 113.00 119.99 896 +7.89(+7.04%)
Apr 01, 2013 109.73 114.00 100.11 112.10 1,721 +1.10(+0.99%)
Mar 28, 2013 111.00 111.00 111.00 111.00 3,643 +3.12(+2.89%)
Mar 27, 2013 108.00 108.20 107.70 107.88 578 -2.36(-2.14%)
Mar 26, 2013 105.00 110.25 105.00 110.24 3,677 +5.50(+5.25%)
Mar 25, 2013 103.91 105.11 103.30 104.74 3,451 +1.09(+1.05%)
Mar 22, 2013 103.85 103.85 103.00 103.65 1,135 +0.64(+0.62%)
Mar 21, 2013 102.21 103.20 102.21 103.01 1,353 -0.87(-0.84%)
Mar 20, 2013 102.60 103.88 102.60 103.88 309 +1.88(+1.84%)
Mar 19, 2013 101.44 102.00 101.44 102.00 338 -0.17(-0.17%)
Mar 18, 2013 102.80 102.80 102.17 102.17 400 -0.90(-0.87%)
Mar 15, 2013 103.69 103.69 102.90 103.07 2,343 -0.66(-0.64%)
Mar 14, 2013 104.00 104.00 103.05 103.73 807 -0.26(-0.25%)
Mar 13, 2013 103.96 104.00 103.69 103.99 1,868 +1.48(+1.44%)
Mar 12, 2013 102.42 103.15 102.42 102.51 300 +0.93(+0.92%)
Mar 11, 2013 102.30 103.86 101.26 101.58 923 -1.92(-1.86%)
Mar 08, 2013 104.00 104.00 101.10 103.50 2,048 -1.49(-1.42%)
Mar 07, 2013 103.36 104.99 102.85 104.99 1,686 +1.49(+1.44%)
Mar 06, 2013 103.00 104.00 103.00 103.50 1,168 +1.49(+1.46%)
Mar 05, 2013 102.06 102.25 101.00 102.01 742 -0.39(-0.38%)
Mar 04, 2013 101.89 103.39 101.89 102.40 300 +1.05(+1.04%)
Mar 01, 2013 101.97 101.97 101.05 101.35 500 +0.82(+0.82%)
Feb 28, 2013 103.49 103.49 100.53 100.53 742 -3.42(-3.29%)
Feb 27, 2013 104.14 104.14 103.50 103.95 571 +1.95(+1.91%)
Feb 26, 2013 101.00 102.00 101.00 102.00 1,721 +2.97(+3.00%)
Feb 25, 2013 101.00 101.00 99.03 99.03 2,596 -1.47(-1.46%)
Feb 22, 2013 100.50 100.50 100.25 100.50 632 +0.22(+0.22%)
Feb 21, 2013 98.85 100.49 98.51 100.28 1,497 +1.77(+1.80%)
Feb 20, 2013 99.40 99.55 98.51 98.51 1,191 -0.88(-0.89%)
Feb 19, 2013 100.00 100.00 98.11 99.39 1,258 +1.02(+1.04%)
Feb 15, 2013 101.24 101.24 98.37 98.37 1,088 -0.90(-0.91%)
Feb 14, 2013 99.27 99.27 99.27 99.27 100 -1.73(-1.71%)
Feb 13, 2013 99.89 101.00 99.89 101.00 1,061 +2.50(+2.54%)
Feb 12, 2013 97.85 98.99 97.80 98.50 945 +0.50(+0.51%)
Feb 11, 2013 96.72 98.00 96.72 98.00 847 +0.00(+0.00%)
Feb 08, 2013 99.00 99.00 98.00 98.00 270 -0.99(-1.00%)
Feb 06, 2013 98.99 98.99 98.99 98.99 500 +0.29(+0.29%)
Feb 04, 2013 97.99 98.70 97.99 98.70 334 -0.01(-0.01%)
Feb 01, 2013 99.39 99.50 97.00 98.71 2,882 -0.75(-0.75%)
Jan 31, 2013 98.61 99.46 98.61 99.46 651 +0.95(+0.96%)
Jan 30, 2013 99.01 99.01 98.51 98.51 200 -0.72(-0.73%)
Jan 29, 2013 98.90 99.23 99.23 99.23 211 +0.33(+0.33%)
Jan 28, 2013 99.46 99.46 98.90 98.90 528 +1.81(+1.86%)
Jan 25, 2013 99.50 99.50 97.09 97.09 700 -2.38(-2.39%)
Jan 24, 2013 97.31 99.47 97.31 99.47 300 +0.16(+0.16%)
Jan 23, 2013 99.50 99.50 99.31 99.31 208 +0.24(+0.24%)
Jan 22, 2013 98.25 99.50 98.25 99.07 377 +1.76(+1.81%)
Jan 18, 2013 97.22 99.49 97.22 97.31 682 -0.58(-0.59%)
Jan 17, 2013 99.50 99.50 95.59 97.89 1,367 -2.10(-2.10%)
Jan 16, 2013 99.99 99.99 99.99 99.99 100 +0.69(+0.69%)
Jan 15, 2013 98.56 99.30 98.56 99.30 431 +0.10(+0.10%)
Jan 14, 2013 99.20 99.20 99.20 99.20 129 -1.30(-1.29%)
Jan 11, 2013 101.00 101.00 100.50 100.50 1,734 -0.35(-0.35%)
Jan 10, 2013 100.49 100.85 100.39 100.85 1,811 -0.14(-0.14%)
Jan 09, 2013 100.00 104.00 96.29 100.99 2,649 -0.88(-0.86%)
Jan 08, 2013 101.87 101.87 101.87 101.87 100 -0.73(-0.71%)
Jan 07, 2013 101.00 102.60 98.56 102.60 2,894 +0.36(+0.35%)
Jan 04, 2013 92.80 106.60 92.80 102.24 3,409 +6.28(+6.54%)
Jan 03, 2013 97.61 97.61 95.00 95.96 329 +0.96(+1.01%)
Jan 02, 2013 94.50 99.59 94.50 95.00 2,396 +3.00(+3.26%)
Dec 31, 2012 91.93 92.00 90.00 92.00 1,075 -1.00(-1.08%)
Dec 26, 2012 93.00 93.00 93.00 93.00 0 +2.40(+2.65%)
Dec 21, 2012 90.16 90.60 90.60 90.60 3,300 -0.50(-0.55%)
Dec 20, 2012 92.00 93.00 91.01 91.10 2,574 -0.65(-0.71%)
Dec 19, 2012 93.00 93.00 90.99 91.75 1,403 -1.95(-2.08%)
Dec 18, 2012 93.01 94.21 92.14 93.70 925 +1.70(+1.85%)
Dec 17, 2012 92.30 92.30 92.00 92.00 366 +3.07(+3.45%)
Dec 13, 2012 88.80 88.93 88.93 88.93 300 +0.00(+0.00%)
Dec 12, 2012 89.79 90.58 88.93 88.93 2,836 -1.30(-1.44%)
Dec 11, 2012 91.81 92.53 89.65 90.23 5,950 -1.92(-2.08%)
Dec 10, 2012 92.80 92.80 88.81 92.15 1,472 +2.15(+2.39%)
Dec 07, 2012 88.47 90.00 88.47 90.00 407 +1.02(+1.15%)
Dec 06, 2012 88.98 88.98 88.98 88.98 100 -1.77(-1.95%)
Dec 05, 2012 84.61 90.95 84.61 90.75 2,611 +8.69(+10.59%)
Dec 04, 2012 90.43 90.44 82.06 82.06 515 -8.56(-9.45%)
Nov 30, 2012 90.62 90.62 90.62 90.62 207 -0.79(-0.86%)
Nov 29, 2012 90.43 91.48 90.43 91.41 500 +2.88(+3.25%)
Nov 28, 2012 84.77 88.57 84.77 88.53 830 -1.39(-1.55%)
Nov 26, 2012 88.70 89.92 89.92 89.92 120 +1.22(+1.38%)
Nov 19, 2012 87.10 88.70 88.70 88.70 120 +3.50(+4.11%)
Nov 16, 2012 85.57 86.20 85.00 85.20 1,681 -0.60(-0.70%)
Nov 15, 2012 85.80 85.80 85.80 85.80 132 -0.37(-0.43%)
Nov 14, 2012 88.56 88.56 86.17 86.17 872 -2.33(-2.63%)
Nov 12, 2012 88.50 88.50 88.50 88.50 500 +0.13(+0.15%)
Nov 09, 2012 88.50 88.50 88.37 88.37 573 +1.36(+1.56%)
Nov 08, 2012 86.11 88.00 86.00 87.01 2,686 -0.79(-0.90%)
Nov 07, 2012 94.58 94.66 87.30 87.80 3,000 -5.35(-5.74%)
Nov 06, 2012 93.15 93.15 93.15 93.15 500 -5.70(-5.77%)
Nov 05, 2012 97.67 98.85 97.00 98.85 525 +0.16(+0.16%)
Nov 02, 2012 106.27 106.27 97.70 98.69 3,269 -8.66(-8.07%)
Nov 01, 2012 94.00 107.35 94.00 107.35 6,138 +12.83(+13.57%)
Oct 31, 2012 93.01 94.52 93.00 94.52 621 +1.67(+1.80%)
Oct 26, 2012 92.85 92.85 92.85 92.85 300 -0.95(-1.01%)
Oct 25, 2012 93.80 93.80 93.80 93.80 100 +2.65(+2.91%)
Oct 24, 2012 90.40 91.55 90.40 91.15 645 +1.54(+1.72%)
Oct 23, 2012 89.00 91.39 89.00 89.61 1,262 +1.10(+1.24%)
Oct 19, 2012 91.94 91.94 85.17 88.51 3,804 -3.49(-3.79%)
Oct 18, 2012 92.00 92.00 92.00 92.00 245 +0.66(+0.72%)
Oct 17, 2012 91.94 91.96 91.34 91.34 650 +0.14(+0.15%)
Oct 16, 2012 85.75 91.20 85.75 91.20 800 +1.01(+1.12%)
Oct 15, 2012 87.57 90.19 87.57 90.19 466 +2.84(+3.25%)
Oct 12, 2012 87.35 87.35 87.35 87.35 110 -1.35(-1.52%)
Oct 11, 2012 89.25 90.89 88.60 88.70 6,505 -0.85(-0.95%)
Oct 09, 2012 90.21 89.55 89.55 89.55 500 -1.20(-1.32%)
Oct 06, 2012 90.75 90.75 90.75 0 +0.00(+0.00%)
Oct 05, 2012 90.75 90.75 90.75 90.75 206 -1.09(-1.19%)
Oct 04, 2012 90.85 91.84 90.75 91.84 1,046 +1.59(+1.76%)
Oct 03, 2012 90.24 90.25 90.18 90.25 1,514 -0.11(-0.12%)
Oct 02, 2012 90.36 90.36 90.36 90.36 1,444 +0.11(+0.12%)
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.