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 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%)
Oct 05, 2011 65.00 65.00 64.97 65.00 992 -0.25(-0.38%)
Sep 30, 2011 65.25 65.25 65.25 65.25 0 -3.20(-4.67%)
Sep 29, 2011 68.45 68.45 68.45 68.45 152 +1.41(+2.10%)
Sep 26, 2011 67.04 67.04 67.04 67.04 200 -0.96(-1.41%)
Sep 23, 2011 67.97 68.00 67.97 68.00 2,100 +0.00(+0.00%)
Sep 22, 2011 68.00 68.00 67.97 68.00 3,925 +0.00(+0.00%)
Sep 21, 2011 68.00 68.00 68.00 68.00 100 +0.97(+1.45%)
Sep 16, 2011 67.05 67.03 67.03 67.03 400 -2.43(-3.50%)
Sep 15, 2011 69.44 69.46 69.44 69.46 200 +2.46(+3.67%)
Sep 08, 2011 67.00 67.00 67.00 67.00 0 -0.30(-0.45%)
Sep 07, 2011 69.50 69.50 67.30 67.30 300 -0.94(-1.38%)
Sep 06, 2011 68.50 68.50 68.21 68.24 1,789 -0.61(-0.89%)
Sep 02, 2011 69.04 69.04 68.85 68.85 400 -1.15(-1.64%)
Aug 31, 2011 70.00 70.00 70.00 70.00 500 +1.10(+1.60%)
Aug 30, 2011 68.90 68.90 68.90 68.90 200 +0.10(+0.15%)
Aug 24, 2011 69.74 68.80 68.80 68.80 1,900 +0.04(+0.06%)
Aug 23, 2011 68.35 68.76 68.35 68.76 200 -1.24(-1.77%)
Aug 19, 2011 70.98 70.00 70.00 70.00 800 -1.00(-1.41%)
Aug 18, 2011 71.03 71.05 71.00 71.00 1,091 -0.75(-1.05%)
Aug 17, 2011 71.00 72.00 70.50 71.75 4,492 +3.48(+5.10%)
Aug 12, 2011 68.07 68.27 68.27 68.27 2,300 +0.76(+1.12%)
Aug 11, 2011 67.00 67.51 67.00 67.51 300 -1.99(-2.86%)
Aug 10, 2011 70.02 70.02 69.50 69.50 1,401 -0.51(-0.73%)
Aug 09, 2011 70.00 71.48 70.00 70.01 1,555 -0.49(-0.69%)
Aug 08, 2011 70.50 70.50 70.50 70.50 3,494 -1.25(-1.74%)
Aug 05, 2011 71.75 71.75 71.75 71.75 830 +1.94(+2.78%)
Aug 03, 2011 71.03 69.81 69.81 69.81 1,400 -3.19(-4.37%)
Jul 29, 2011 71.03 73.00 73.00 73.00 1,400 +2.57(+3.65%)
Jul 27, 2011 70.12 70.43 70.43 70.43 900 -0.57(-0.80%)
Jul 26, 2011 70.13 71.00 70.13 71.00 532 -1.50(-2.07%)
Jul 22, 2011 72.47 72.50 72.50 72.50 600 +1.50(+2.11%)
Jul 21, 2011 71.00 71.05 71.00 71.00 540 +0.00(+0.00%)
Jul 20, 2011 71.00 71.00 71.00 71.00 100 +0.05(+0.07%)
Jul 19, 2011 70.95 70.95 70.95 70.95 100 -1.55(-2.14%)
Jul 15, 2011 72.50 72.50 72.50 72.50 5,100 +0.45(+0.62%)
Jul 14, 2011 72.05 72.05 72.05 72.05 200 -0.03(-0.04%)
Jul 13, 2011 72.08 72.08 72.08 72.08 100 -0.97(-1.33%)
Jul 12, 2011 74.00 74.00 72.75 73.05 732 +0.55(+0.76%)
Jul 08, 2011 72.95 72.50 72.50 72.50 1,300 +0.50(+0.69%)
Jul 05, 2011 70.18 72.00 72.00 72.00 3,200 +1.44(+2.04%)
Jul 01, 2011 70.13 70.56 70.13 70.56 4,817 -1.44(-2.00%)
Jun 30, 2011 74.00 74.00 72.00 72.00 200 +0.00(+0.00%)
Jun 28, 2011 72.02 72.00 72.00 72.00 500 +0.00(+0.00%)
Jun 24, 2011 70.18 72.00 72.00 72.00 300 -0.50(-0.69%)
Jun 22, 2011 72.50 72.50 72.50 72.50 2,100 +0.00(+0.00%)
Jun 21, 2011 72.50 72.50 72.50 72.50 900 +0.00(+0.00%)
Jun 20, 2011 71.50 72.50 70.23 72.50 1,396 -0.70(-0.96%)
Jun 09, 2011 73.00 73.20 73.20 73.20 1,300 -1.30(-1.74%)
Jun 07, 2011 75.00 74.50 74.50 74.50 600 -0.50(-0.67%)
Jun 03, 2011 73.18 75.00 75.00 75.00 1,600 +0.00(+0.00%)
May 19, 2011 74.90 75.00 75.00 75.00 2,100 +0.45(+0.60%)
May 17, 2011 74.55 74.55 74.55 74.55 400 -0.45(-0.60%)
May 13, 2011 74.50 75.00 75.00 75.00 500 +2.00(+2.74%)
May 11, 2011 73.95 73.00 73.00 73.00 700 -1.00(-1.35%)
May 09, 2011 75.00 74.00 74.00 74.00 800 -1.55(-2.05%)
May 06, 2011 78.99 79.75 75.55 75.55 1,400 -0.49(-0.64%)
May 05, 2011 79.61 79.61 76.04 76.04 400 +2.03(+2.74%)
Apr 29, 2011 72.75 74.01 74.01 74.01 400 -1.50(-1.99%)
Apr 28, 2011 73.00 79.95 73.00 75.51 2,591 +2.51(+3.44%)
Apr 21, 2011 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Apr 19, 2011 73.00 73.00 73.00 73.00 0 +0.00(+0.00%)
Apr 18, 2011 73.00 73.00 73.00 73.00 400 +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.