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 (%)
May 31, 2019 214.89 214.89 214.89 214.89 500 +1.16(+0.54%)
May 30, 2019 213.73 213.73 213.73 213.73 288 -1.22(-0.57%)
May 29, 2019 218.00 218.00 214.95 214.95 1,503 -4.15(-1.89%)
May 28, 2019 220.79 220.79 219.10 219.10 647 +0.00(+0.00%)
May 24, 2019 219.10 219.10 219.10 497 +0.00(+0.00%)
May 23, 2019 219.10 219.10 219.10 219.10 583 -0.40(-0.18%)
May 22, 2019 219.50 219.50 219.50 359 +0.00(+0.00%)
May 21, 2019 219.50 219.50 219.50 219.50 1,098 +0.40(+0.18%)
May 20, 2019 219.10 219.10 219.10 219.10 241 -0.05(-0.02%)
May 17, 2019 219.38 219.38 219.15 219.15 300 -1.30(-0.59%)
May 16, 2019 220.45 220.45 220.45 220.45 342 -0.32(-0.14%)
May 15, 2019 226.23 226.23 220.77 220.77 522 -0.01(-0.00%)
May 14, 2019 218.00 220.78 218.00 220.78 723 +1.78(+0.81%)
May 13, 2019 219.00 219.00 219.00 219.00 620 +0.70(+0.32%)
May 10, 2019 218.30 218.30 218.30 750 +0.00(+0.00%)
May 09, 2019 218.30 218.30 218.30 373 +0.00(+0.00%)
May 08, 2019 218.30 218.30 218.30 218.30 245 +0.21(+0.10%)
May 07, 2019 218.09 218.09 218.09 218.09 412 -0.91(-0.42%)
May 06, 2019 221.95 222.78 219.00 219.00 1,715 -3.59(-1.61%)
May 03, 2019 220.01 222.59 220.01 222.59 700 -1.21(-0.54%)
May 02, 2019 223.80 223.80 223.80 270 +0.00(+0.00%)
May 01, 2019 223.80 223.80 223.80 223.80 382 +0.80(+0.36%)
Apr 30, 2019 223.00 223.00 223.00 223.00 985 -0.18(-0.08%)
Apr 29, 2019 225.34 225.34 223.18 223.18 712 +2.95(+1.34%)
Apr 26, 2019 220.23 220.23 220.23 249 +0.00(+0.00%)
Apr 25, 2019 220.23 220.23 220.23 220.23 221 -2.77(-1.24%)
Apr 24, 2019 223.00 223.00 223.00 223.00 367 +2.00(+0.90%)
Apr 23, 2019 219.64 221.00 219.64 221.00 505 +2.79(+1.28%)
Apr 22, 2019 218.21 218.21 218.21 340 +0.00(+0.00%)
Apr 18, 2019 218.21 218.21 218.21 218.21 300 -6.14(-2.74%)
Apr 17, 2019 229.36 229.37 223.00 224.35 1,320 +3.35(+1.52%)
Apr 16, 2019 220.47 221.00 217.39 221.00 1,139 +0.27(+0.12%)
Apr 15, 2019 218.00 227.00 218.00 220.73 5,578 +2.62(+1.20%)
Apr 12, 2019 218.11 218.11 218.11 275 +0.00(+0.00%)
Apr 11, 2019 218.11 218.11 218.11 218.11 268 +1.11(+0.51%)
Apr 10, 2019 217.00 217.00 217.00 253 +0.00(+0.00%)
Apr 09, 2019 217.00 217.00 217.00 217.00 412 +0.71(+0.33%)
Apr 08, 2019 217.52 217.52 216.29 216.29 2,118 -4.11(-1.86%)
Apr 05, 2019 220.40 220.40 220.40 220.40 600 +2.97(+1.37%)
Apr 04, 2019 217.43 217.43 217.43 217.43 297 +1.43(+0.66%)
Apr 03, 2019 216.00 216.00 216.00 591 +0.00(+0.00%)
Apr 02, 2019 216.00 216.00 216.00 216.00 986 +1.90(+0.89%)
Apr 01, 2019 214.10 214.10 214.10 558 +0.00(+0.00%)
Mar 29, 2019 214.10 214.10 214.10 214.10 300 -1.90(-0.88%)
Mar 28, 2019 216.00 216.00 216.00 1,005 +0.00(+0.00%)
Mar 27, 2019 216.00 216.00 216.00 216.00 259 -17.90(-7.65%)
Mar 26, 2019 233.90 233.90 233.90 233.90 369 +20.89(+9.81%)
Mar 25, 2019 213.01 213.01 213.01 213.01 895 -0.99(-0.46%)
Mar 22, 2019 214.00 214.00 214.00 214.00 700 -1.00(-0.47%)
Mar 21, 2019 215.00 215.00 215.00 215.00 601 -0.92(-0.43%)
Mar 20, 2019 215.92 215.92 215.92 215.92 1,573 -0.19(-0.09%)
Mar 19, 2019 216.11 216.11 216.11 216.11 277 -1.69(-0.78%)
Mar 18, 2019 217.80 217.80 217.80 132 +0.00(+0.00%)
Mar 15, 2019 220.68 220.68 217.80 217.80 3,500 -2.88(-1.31%)
Mar 14, 2019 220.68 220.68 220.68 220.68 297 -0.64(-0.29%)
Mar 13, 2019 221.32 221.32 221.32 221.32 597 +0.30(+0.14%)
Mar 12, 2019 223.05 225.00 221.02 221.02 774 -4.18(-1.86%)
Mar 11, 2019 222.00 225.20 222.00 225.20 1,363 +1.70(+0.76%)
Mar 08, 2019 228.00 228.00 223.50 223.50 800 +0.30(+0.13%)
Mar 07, 2019 227.04 228.54 223.20 223.20 3,170 -6.80(-2.96%)
Mar 06, 2019 229.74 230.00 229.74 230.00 933 +1.00(+0.44%)
Mar 05, 2019 229.00 229.00 229.00 229.00 387 -0.02(-0.01%)
Mar 04, 2019 229.00 232.00 229.00 229.02 1,361 -0.45(-0.20%)
Mar 01, 2019 228.25 229.47 225.68 229.47 800 +4.48(+1.99%)
Feb 28, 2019 225.00 226.00 224.99 224.99 1,287 -0.01(-0.00%)
Feb 27, 2019 225.00 225.00 225.00 261 +0.00(+0.00%)
Feb 26, 2019 224.02 234.94 224.02 225.00 1,296 +1.27(+0.57%)
Feb 25, 2019 233.88 233.88 223.73 223.73 1,034 -2.78(-1.23%)
Feb 22, 2019 226.00 233.98 226.00 226.51 1,200 +0.61(+0.27%)
Feb 21, 2019 219.98 225.90 219.98 225.90 1,440 +5.92(+2.69%)
Feb 20, 2019 219.98 219.98 219.98 219.98 682 +2.18(+1.00%)
Feb 19, 2019 217.80 217.80 217.80 217.80 610 +0.30(+0.14%)
Feb 15, 2019 215.00 219.00 215.00 217.50 1,100 +0.37(+0.17%)
Feb 14, 2019 217.13 217.13 217.13 217.13 752 -2.82(-1.28%)
Feb 13, 2019 219.95 219.95 219.95 219.95 540 +1.13(+0.52%)
Feb 12, 2019 218.82 218.82 218.82 218.82 270 +3.82(+1.78%)
Feb 11, 2019 215.00 215.00 215.00 185 +0.00(+0.00%)
Feb 08, 2019 215.00 215.00 215.00 424 +0.00(+0.00%)
Feb 07, 2019 216.10 216.10 215.00 215.00 1,229 -5.04(-2.29%)
Feb 06, 2019 220.64 220.64 220.00 220.04 2,221 -9.46(-4.12%)
Feb 05, 2019 229.50 229.50 229.50 229.50 5,777 +5.30(+2.36%)
Feb 04, 2019 226.00 226.00 222.50 224.20 6,727 -2.35(-1.04%)
Feb 01, 2019 226.55 226.55 226.55 226.55 600 +5.44(+2.46%)
Jan 31, 2019 225.00 225.00 221.11 221.11 1,087 -1.19(-0.54%)
Jan 30, 2019 222.30 222.30 222.30 222.30 634 +6.18(+2.86%)
Jan 29, 2019 216.12 216.12 216.12 306 +0.00(+0.00%)
Jan 28, 2019 216.12 216.12 216.12 216.12 341 +2.12(+0.99%)
Jan 25, 2019 214.00 214.00 214.00 151 +0.00(+0.00%)
Jan 24, 2019 214.00 214.06 213.00 214.00 2,727 -0.04(-0.02%)
Jan 23, 2019 214.04 214.04 214.04 521 +0.00(+0.00%)
Jan 22, 2019 218.00 218.00 214.04 214.04 447 -0.96(-0.45%)
Jan 18, 2019 215.62 216.50 214.00 215.00 1,500 -0.60(-0.28%)
Jan 17, 2019 192.83 220.00 192.83 215.60 851 -2.90(-1.33%)
Jan 16, 2019 215.00 218.50 215.00 218.50 713 +1.50(+0.69%)
Jan 15, 2019 220.00 220.00 217.00 217.00 786 -1.96(-0.90%)
Jan 14, 2019 223.89 223.89 218.96 218.96 1,784 +0.46(+0.21%)
Jan 11, 2019 220.00 220.00 216.11 218.50 3,900 -2.82(-1.27%)
Jan 10, 2019 224.99 225.00 219.02 221.32 5,361 +0.52(+0.24%)
Jan 09, 2019 221.00 225.00 219.00 220.80 2,517 -2.19(-0.98%)
Jan 08, 2019 225.31 225.52 220.20 222.99 2,603 -6.40(-2.79%)
Jan 07, 2019 231.56 231.56 228.11 229.39 1,329 -1.59(-0.69%)
Jan 04, 2019 230.98 230.98 230.98 230.98 1,000 +0.87(+0.38%)
Jan 03, 2019 230.11 230.11 230.11 230.11 564 -8.49(-3.56%)
Jan 02, 2019 240.00 240.00 235.00 238.60 1,914 +4.60(+1.97%)
Dec 31, 2018 234.00 234.00 234.00 234.00 800 -0.40(-0.17%)
Dec 28, 2018 234.40 234.40 234.40 234.40 500 +2.40(+1.03%)
Dec 27, 2018 232.00 232.00 232.00 232.00 469 +4.70(+2.07%)
Dec 26, 2018 226.00 231.71 225.90 227.30 3,695 +1.00(+0.44%)
Dec 24, 2018 221.53 226.30 221.53 226.30 500 -4.27(-1.85%)
Dec 21, 2018 226.21 236.57 226.21 230.57 5,900 +1.52(+0.66%)
Dec 20, 2018 231.99 231.99 229.05 229.05 1,016 +2.23(+0.98%)
Dec 19, 2018 226.82 226.82 226.82 226.82 420 -2.18(-0.95%)
Dec 18, 2018 229.00 229.00 229.00 229.00 418 +5.10(+2.28%)
Dec 17, 2018 234.40 234.40 223.90 223.90 943 -5.10(-2.23%)
Dec 14, 2018 229.00 229.00 228.96 229.00 1,300 +0.44(+0.19%)
Dec 13, 2018 228.56 228.56 228.56 228.56 567 -5.93(-2.53%)
Dec 12, 2018 230.71 234.49 229.94 234.49 1,314 +2.61(+1.13%)
Dec 11, 2018 231.88 231.88 231.88 227 +0.00(+0.00%)
Dec 10, 2018 230.00 232.00 230.00 231.88 4,077 -6.08(-2.56%)
Dec 07, 2018 237.96 237.96 237.96 237.96 600 -0.70(-0.29%)
Dec 06, 2018 238.66 238.66 238.66 238.66 366 +1.67(+0.70%)
Dec 04, 2018 236.99 236.99 236.99 236.99 800 +0.49(+0.21%)
Dec 03, 2018 237.14 237.14 236.50 236.50 1,038 +0.50(+0.21%)
Nov 30, 2018 234.89 244.32 234.89 236.00 1,900 +2.00(+0.85%)
Nov 29, 2018 234.00 234.00 234.00 113 +0.00(+0.00%)
Nov 28, 2018 234.00 234.00 234.00 234.00 652 -1.69(-0.72%)
Nov 27, 2018 235.69 235.69 235.69 235.69 510 +2.49(+1.07%)
Nov 26, 2018 233.20 233.20 233.20 233.20 514 -0.28(-0.12%)
Nov 23, 2018 232.00 236.01 232.00 233.48 1,000 -2.52(-1.07%)
Nov 21, 2018 236.00 236.00 236.00 0 +1.00(+0.43%)
Nov 20, 2018 235.00 235.00 234.99 235.00 895 -0.99(-0.42%)
Nov 19, 2018 239.00 239.00 235.99 235.99 1,211 +1.79(+0.76%)
Nov 16, 2018 237.12 237.12 234.20 234.20 1,000 -3.77(-1.58%)
Nov 15, 2018 237.97 237.97 237.97 237.97 164 +4.22(+1.81%)
Nov 14, 2018 232.00 233.99 232.00 233.75 1,903 +1.75(+0.75%)
Nov 13, 2018 233.00 235.00 232.00 232.00 939 +2.00(+0.87%)
Nov 12, 2018 230.00 230.00 226.20 230.00 2,085 -0.56(-0.24%)
Nov 09, 2018 230.51 230.56 230.51 230.56 600 -0.40(-0.17%)
Nov 08, 2018 230.96 230.96 230.96 230.96 229 -2.94(-1.26%)
Nov 07, 2018 225.90 233.90 225.90 233.90 828 +8.90(+3.96%)
Nov 06, 2018 238.23 238.23 212.20 225.00 10,294 -10.35(-4.40%)
Nov 05, 2018 240.00 240.00 235.35 235.35 1,090 +0.25(+0.11%)
Nov 02, 2018 235.10 235.10 235.10 235.10 300 -3.65(-1.53%)
Nov 01, 2018 238.75 238.75 238.75 238.75 472 +1.71(+0.72%)
Oct 31, 2018 237.04 237.04 237.04 237.04 1,707 +0.10(+0.04%)
Oct 30, 2018 235.40 238.00 232.90 236.94 2,585 -1.46(-0.61%)
Oct 29, 2018 239.50 239.50 238.40 238.40 447 -0.60(-0.25%)
Oct 26, 2018 239.00 239.00 239.00 239.00 600 -0.50(-0.21%)
Oct 25, 2018 239.50 239.50 239.50 239.50 1,071 +5.90(+2.53%)
Oct 24, 2018 233.60 233.60 233.60 233.60 529 +0.86(+0.37%)
Oct 23, 2018 232.74 232.74 232.74 336 +0.00(+0.00%)
Oct 22, 2018 232.74 232.74 232.74 232 +0.00(+0.00%)
Oct 19, 2018 236.17 236.17 232.74 232.74 800 -5.91(-2.48%)
Oct 18, 2018 240.50 240.50 238.65 238.65 680 -0.35(-0.15%)
Oct 17, 2018 239.00 239.00 239.00 239.00 433 -1.00(-0.42%)
Oct 16, 2018 239.00 240.00 239.00 240.00 1,120 +3.39(+1.43%)
Oct 15, 2018 235.00 236.61 235.00 236.61 473 +0.32(+0.14%)
Oct 12, 2018 240.50 240.50 236.29 236.29 1,100 +0.24(+0.10%)
Oct 11, 2018 235.00 236.05 235.00 236.05 675 +1.85(+0.79%)
Oct 10, 2018 235.99 237.00 234.20 234.20 956 -1.00(-0.43%)
Oct 09, 2018 242.00 242.00 235.20 235.20 1,487 -6.55(-2.71%)
Oct 08, 2018 245.60 245.60 241.75 241.75 601 -3.35(-1.37%)
Oct 05, 2018 245.59 245.59 245.10 245.10 700 -0.11(-0.04%)
Oct 04, 2018 245.21 245.21 245.21 245.21 505 -3.29(-1.32%)
Oct 03, 2018 255.54 255.54 248.50 248.50 924 -2.80(-1.11%)
Oct 02, 2018 244.44 253.80 244.44 251.30 762 -6.40(-2.48%)
Oct 01, 2018 238.10 257.70 238.10 257.70 1,385 +16.70(+6.93%)
Sep 28, 2018 239.20 241.00 238.00 241.00 900 +1.00(+0.42%)
Sep 27, 2018 245.00 245.00 240.00 240.00 2,042 -1.00(-0.41%)
Sep 26, 2018 241.00 241.00 241.00 241.00 494 +0.90(+0.37%)
Sep 25, 2018 240.10 240.10 240.10 240.10 319 +1.83(+0.77%)
Sep 24, 2018 241.00 241.00 235.99 238.27 3,095 -2.37(-0.98%)
Sep 21, 2018 237.00 243.31 235.01 240.64 5,700 +5.14(+2.18%)
Sep 20, 2018 235.50 235.50 235.50 235.50 680 +0.46(+0.20%)
Sep 19, 2018 236.16 236.16 235.04 235.04 558 -2.46(-1.04%)
Sep 18, 2018 238.00 238.00 237.50 237.50 1,123 +2.02(+0.86%)
Sep 17, 2018 236.15 236.51 234.00 235.48 2,583 +3.48(+1.50%)
Sep 14, 2018 232.00 232.00 232.00 232.00 100 -0.62(-0.27%)
Sep 13, 2018 232.62 232.62 232.62 70 +0.00(+0.00%)
Sep 12, 2018 232.62 232.62 232.62 232.62 406 -1.40(-0.60%)
Sep 11, 2018 234.02 234.02 234.02 300 +0.00(+0.00%)
Sep 10, 2018 234.02 234.02 234.02 234.02 230 -3.58(-1.51%)
Sep 07, 2018 237.60 237.60 237.60 237.60 200 +0.00(+0.00%)
Sep 06, 2018 198 +0.00(+0.00%)
Sep 05, 2018 240.00 240.00 236.98 237.00 1,333 -1.00(-0.42%)
Sep 04, 2018 238.00 238.00 238.00 238.00 416 -0.45(-0.19%)
Aug 31, 2018 238.45 238.45 238.45 0 +3.45(+1.47%)
Aug 30, 2018 235.58 235.58 235.00 235.00 1,197 -3.00(-1.26%)
Aug 29, 2018 238.00 238.00 238.00 216 +0.00(+0.00%)
Aug 28, 2018 238.00 238.00 238.00 238.00 436 +3.85(+1.64%)
Aug 27, 2018 234.15 234.15 234.15 234.15 456 -5.05(-2.11%)
Aug 24, 2018 234.50 242.00 234.40 239.20 3,000 +6.34(+2.72%)
Aug 23, 2018 232.10 232.86 232.10 232.86 585 +0.86(+0.37%)
Aug 22, 2018 230.80 232.00 230.80 232.00 634 +0.30(+0.13%)
Aug 21, 2018 231.70 231.70 231.70 231.70 316 -2.63(-1.12%)
Aug 20, 2018 234.85 234.85 232.88 234.33 615 +3.48(+1.51%)
Aug 17, 2018 231.88 231.88 230.85 230.85 700 -1.94(-0.83%)
Aug 16, 2018 232.79 232.79 232.79 232.79 457 -1.09(-0.47%)
Aug 15, 2018 233.88 233.88 233.88 523 +0.00(+0.00%)
Aug 14, 2018 233.88 233.88 233.88 233.88 401 +3.07(+1.33%)
Aug 13, 2018 229.70 230.81 229.70 230.81 760 -1.88(-0.81%)
Aug 10, 2018 232.01 232.69 230.50 232.69 600 +0.09(+0.04%)
Aug 09, 2018 236.75 237.11 232.60 232.60 1,282 -7.40(-3.08%)
Aug 08, 2018 242.31 246.75 239.99 240.00 3,698 +1.00(+0.42%)
Aug 07, 2018 235.00 242.00 235.00 239.00 2,313 +5.00(+2.14%)
Aug 06, 2018 237.09 237.09 234.00 234.00 1,345 -4.00(-1.68%)
Aug 03, 2018 238.00 238.00 238.00 599 +0.00(+0.00%)
Aug 02, 2018 238.00 238.00 238.00 238.00 953 +0.00(+0.00%)
Aug 01, 2018 236.00 243.00 235.50 238.00 7,319 +3.22(+1.37%)
Jul 31, 2018 232.00 234.78 231.00 234.78 2,875 +2.38(+1.02%)
Jul 30, 2018 230.60 232.40 230.60 232.40 349 +1.18(+0.51%)
Jul 27, 2018 231.22 231.22 231.22 231.22 500 +0.60(+0.26%)
Jul 26, 2018 230.62 230.62 230.62 230.62 273 -3.87(-1.65%)
Jul 24, 2018 234.49 234.49 234.49 190 +1.50(+0.64%)
Jul 23, 2018 232.99 232.99 232.99 232.99 426 +2.99(+1.30%)
Jul 20, 2018 231.89 231.89 230.00 230.00 669 -1.51(-0.65%)
Jul 19, 2018 230.30 231.51 230.30 231.51 580 -1.49(-0.64%)
Jul 16, 2018 233.00 233.00 233.00 194 +2.40(+1.04%)
Jul 12, 2018 230.60 230.60 230.60 144 -8.61(-3.60%)
Jul 11, 2018 236.00 239.21 236.00 239.21 586 +3.20(+1.36%)
Jul 10, 2018 239.20 239.20 236.00 236.01 1,129 -5.44(-2.25%)
Jul 09, 2018 230.00 241.45 229.94 241.45 3,987 +9.96(+4.30%)
Jul 06, 2018 235.00 235.00 226.24 231.49 1,660 -8.01(-3.34%)
Jul 05, 2018 240.00 243.97 235.00 239.50 2,804 +5.53(+2.36%)
Jul 02, 2018 233.97 233.97 233.97 0 +3.77(+1.64%)
Jun 29, 2018 229.00 230.20 229.00 230.20 1,192 +0.20(+0.09%)
Jun 28, 2018 230.69 230.69 228.40 230.00 3,304 -4.00(-1.71%)
Jun 27, 2018 235.00 235.00 234.00 234.00 572 -4.60(-1.93%)
Jun 26, 2018 238.60 238.60 238.60 238.60 481 +1.60(+0.68%)
Jun 25, 2018 237.00 237.00 235.00 237.00 982 -4.06(-1.68%)
Jun 22, 2018 238.00 247.40 232.00 241.06 8,235 +1.46(+0.61%)
Jun 21, 2018 240.25 244.01 238.50 239.60 3,891 -5.32(-2.17%)
Jun 20, 2018 240.60 244.92 240.60 244.92 2,318 +14.92(+6.49%)
Jun 19, 2018 230.00 230.00 230.00 230.00 684 +0.00(+0.00%)
Jun 18, 2018 230.00 230.00 228.00 230.00 1,575 -1.39(-0.60%)
Jun 15, 2018 231.39 229.90 231.39 2,476 +1.49(+0.65%)
Jun 14, 2018 226.48 229.90 226.48 229.90 628 +1.06(+0.46%)
Jun 12, 2018 228.84 228.84 228.84 154 -0.16(-0.07%)
Jun 11, 2018 227.75 229.00 227.75 229.00 536 +1.51(+0.66%)
Jun 08, 2018 227.49 227.49 227.49 227.49 316 -2.51(-1.09%)
Jun 07, 2018 230.00 230.00 230.00 230.00 959 -0.90(-0.39%)
Jun 06, 2018 232.00 232.00 230.90 230.90 913 -1.09(-0.47%)
Jun 05, 2018 223.01 231.99 223.01 231.99 627 +2.61(+1.14%)
Jun 04, 2018 232.00 232.00 229.38 229.38 933 +0.38(+0.17%)
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.