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

Daily Journal Cp (NQ: DJCO )

356.90 +6.90 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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%)
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.