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 31, 2014 172.97 172.97 172.97 172.97 951 -0.03(-0.02%)
Mar 26, 2014 173.00 173.00 173.00 173.00 154 -8.90(-4.89%)
Mar 25, 2014 181.80 181.90 181.80 181.90 603 +2.39(+1.33%)
Mar 24, 2014 179.00 179.51 178.60 179.51 1,058 -0.29(-0.16%)
Mar 21, 2014 179.00 180.50 179.00 179.80 2,063 -7.09(-3.79%)
Mar 20, 2014 181.00 186.89 181.00 186.89 453 +6.89(+3.83%)
Mar 19, 2014 181.00 181.00 180.00 180.00 583 -5.50(-2.96%)
Mar 18, 2014 173.00 185.50 173.00 185.50 1,145 -3.50(-1.85%)
Mar 17, 2014 187.99 194.87 187.99 189.00 2,533 +5.41(+2.95%)
Mar 14, 2014 185.00 185.00 181.65 183.59 578 +9.59(+5.51%)
Mar 13, 2014 176.05 181.00 174.00 174.00 851 -2.95(-1.67%)
Mar 12, 2014 176.95 176.95 176.95 176.95 806 +1.95(+1.11%)
Mar 11, 2014 173.02 175.00 171.60 175.00 1,109 +4.35(+2.55%)
Mar 10, 2014 168.00 170.65 168.00 170.65 483 +0.45(+0.26%)
Mar 07, 2014 170.20 170.20 170.20 170.20 357 -0.80(-0.47%)
Mar 06, 2014 168.60 171.00 168.60 171.00 450 +0.00(+0.00%)
Mar 05, 2014 166.00 171.00 166.00 171.00 719 +0.94(+0.55%)
Mar 04, 2014 165.80 170.06 164.97 170.06 2,532 +10.76(+6.75%)
Mar 03, 2014 160.30 160.30 159.30 159.30 1,160 -0.70(-0.44%)
Feb 28, 2014 160.00 160.00 160.00 160.00 797 +0.00(+0.00%)
Feb 27, 2014 160.00 160.00 160.00 160.00 363 +2.40(+1.52%)
Feb 26, 2014 157.60 157.60 157.60 157.60 469 -3.40(-2.11%)
Feb 25, 2014 160.20 161.00 154.12 161.00 1,307 -0.80(-0.49%)
Feb 24, 2014 161.80 161.80 161.80 161.80 571 +1.79(+1.12%)
Feb 21, 2014 159.81 163.90 159.00 160.01 3,543 +0.00(+0.00%)
Feb 20, 2014 157.80 160.01 157.80 160.01 837 -0.39(-0.24%)
Feb 19, 2014 162.00 162.00 158.00 160.40 4,778 -5.05(-3.05%)
Feb 18, 2014 161.99 165.45 160.01 165.45 1,694 +6.35(+3.99%)
Feb 14, 2014 155.36 159.10 159.10 159.10 600 -3.20(-1.97%)
Feb 13, 2014 160.00 162.30 159.00 162.30 1,793 +4.80(+3.05%)
Feb 12, 2014 167.90 167.90 155.00 157.50 3,233 -5.50(-3.37%)
Feb 11, 2014 162.96 163.00 162.96 163.00 1,020 +4.15(+2.61%)
Feb 06, 2014 159.50 158.85 158.85 158.85 211 +2.35(+1.50%)
Feb 05, 2014 159.80 159.80 155.50 156.50 2,080 -1.49(-0.94%)
Feb 04, 2014 158.00 158.00 157.99 157.99 512 +0.38(+0.24%)
Feb 03, 2014 158.50 158.70 154.99 157.61 1,961 -2.49(-1.56%)
Jan 31, 2014 161.61 161.61 160.10 160.10 1,666 -1.75(-1.08%)
Jan 30, 2014 163.00 167.00 155.00 161.85 12,093 +2.35(+1.47%)
Jan 29, 2014 162.00 163.50 159.50 159.50 1,480 -4.93(-3.00%)
Jan 28, 2014 165.00 165.50 163.20 164.43 1,837 +2.73(+1.69%)
Jan 27, 2014 163.00 163.80 161.25 161.70 1,640 +0.74(+0.46%)
Jan 24, 2014 163.00 163.40 160.11 160.96 3,153 -4.24(-2.57%)
Jan 23, 2014 160.00 165.94 159.95 165.20 2,371 +2.20(+1.35%)
Jan 22, 2014 161.50 163.00 160.71 163.00 1,473 +1.90(+1.18%)
Jan 21, 2014 161.00 161.98 161.00 161.10 1,146 +0.60(+0.37%)
Jan 17, 2014 159.80 160.50 160.50 160.50 1,800 +1.50(+0.94%)
Jan 16, 2014 160.00 160.00 159.00 159.00 523 -0.90(-0.56%)
Jan 15, 2014 160.00 160.00 159.90 159.90 793 -0.20(-0.12%)
Jan 14, 2014 158.50 160.10 158.50 160.10 923 -0.90(-0.56%)
Jan 13, 2014 167.00 167.00 161.00 161.00 1,364 -3.00(-1.83%)
Jan 10, 2014 168.00 169.00 164.00 164.00 1,624 -4.87(-2.88%)
Jan 09, 2014 169.20 169.20 168.00 168.87 808 -1.98(-1.16%)
Jan 08, 2014 168.00 172.80 168.00 170.85 1,850 +0.35(+0.21%)
Jan 07, 2014 170.55 170.55 170.50 170.50 387 +2.15(+1.28%)
Jan 06, 2014 169.00 169.00 168.35 168.35 602 -4.15(-2.41%)
Jan 03, 2014 173.00 173.00 168.00 172.50 602 -6.90(-3.85%)
Jan 02, 2014 180.18 180.18 171.05 179.40 2,088 -12.45(-6.49%)
Dec 31, 2013 191.85 191.85 191.85 191.85 700 +19.85(+11.54%)
Dec 30, 2013 169.76 172.00 169.76 172.00 783 +6.80(+4.12%)
Dec 27, 2013 164.80 165.20 164.80 165.20 1,791 -0.75(-0.45%)
Dec 26, 2013 160.01 165.94 160.01 165.94 992 +9.08(+5.79%)
Dec 23, 2013 156.50 156.86 156.86 156.86 265 +1.89(+1.22%)
Dec 20, 2013 149.46 154.97 149.46 154.97 5,668 +5.07(+3.38%)
Dec 19, 2013 150.04 150.04 149.60 149.90 670 -1.10(-0.73%)
Dec 18, 2013 149.82 151.00 144.36 151.00 1,786 +2.10(+1.41%)
Dec 13, 2013 147.95 148.90 148.90 148.90 315 +2.16(+1.47%)
Dec 12, 2013 145.00 146.74 145.00 146.74 896 +0.60(+0.41%)
Dec 11, 2013 146.44 147.00 145.00 146.14 2,306 -1.16(-0.79%)
Dec 10, 2013 143.50 147.30 141.80 147.30 3,625 +0.56(+0.38%)
Dec 09, 2013 141.75 146.74 141.75 146.74 1,540 +1.84(+1.27%)
Dec 06, 2013 144.90 144.90 144.90 144.90 0 -1.00(-0.69%)
Dec 05, 2013 140.52 145.90 140.52 145.90 0 +0.90(+0.62%)
Dec 04, 2013 144.45 145.00 143.19 145.00 0 +0.30(+0.21%)
Dec 03, 2013 144.57 144.70 144.25 144.70 0 +0.00(+0.00%)
Dec 02, 2013 143.01 145.00 143.01 144.70 0 -1.30(-0.89%)
Nov 29, 2013 146.00 146.00 146.00 146.00 0 -0.95(-0.65%)
Nov 27, 2013 152.92 152.92 146.55 146.95 0 +1.10(+0.75%)
Nov 26, 2013 146.30 147.88 145.20 145.85 0 -3.15(-2.11%)
Nov 25, 2013 146.50 150.40 146.50 149.00 0 +3.50(+2.41%)
Nov 22, 2013 145.80 145.80 145.50 145.50 0 +1.53(+1.06%)
Nov 21, 2013 143.97 143.97 143.97 143.97 0 +1.97(+1.39%)
Nov 20, 2013 141.21 143.83 139.50 142.00 0 -1.20(-0.84%)
Nov 19, 2013 143.20 143.20 143.20 143.20 0 -0.81(-0.56%)
Nov 18, 2013 148.49 148.49 144.01 144.01 0 -2.19(-1.50%)
Nov 15, 2013 146.09 147.00 146.09 146.20 0 -0.30(-0.20%)
Nov 14, 2013 147.20 147.27 146.50 146.50 0 -0.65(-0.44%)
Nov 13, 2013 145.71 147.34 145.71 147.15 0 +0.75(+0.51%)
Nov 12, 2013 146.40 146.40 146.40 146.40 0 -2.10(-1.41%)
Nov 11, 2013 141.02 148.50 141.02 148.50 0 +0.21(+0.14%)
Nov 08, 2013 146.90 148.29 146.30 148.29 0 +1.39(+0.95%)
Nov 07, 2013 144.40 147.00 144.40 146.90 0 +0.27(+0.18%)
Nov 06, 2013 146.48 146.63 146.48 146.63 0 -1.83(-1.23%)
Nov 04, 2013 148.46 148.46 148.46 148.46 600 +2.22(+1.52%)
Nov 01, 2013 142.10 147.90 142.10 146.24 0 -1.70(-1.15%)
Oct 31, 2013 149.01 149.01 147.94 147.94 0 -1.91(-1.27%)
Oct 30, 2013 151.67 152.89 149.85 149.85 736 -2.65(-1.74%)
Oct 29, 2013 151.00 153.75 151.00 152.50 0 +1.53(+1.01%)
Oct 28, 2013 150.99 150.99 150.97 150.97 0 +1.72(+1.15%)
Oct 25, 2013 151.00 151.00 149.25 149.25 0 +0.25(+0.17%)
Oct 24, 2013 147.02 150.00 146.50 149.00 0 +2.50(+1.71%)
Oct 23, 2013 144.11 146.99 142.11 146.50 0 +1.35(+0.93%)
Oct 22, 2013 148.99 148.99 145.15 145.15 1,123 +1.55(+1.08%)
Oct 21, 2013 143.10 146.35 141.22 143.60 0 -3.37(-2.29%)
Oct 18, 2013 143.32 146.97 143.32 146.97 534 +3.91(+2.73%)
Oct 17, 2013 147.25 147.65 143.06 143.06 0 -4.80(-3.25%)
Oct 16, 2013 147.86 147.86 147.86 147.86 0 +1.85(+1.27%)
Oct 15, 2013 147.00 147.00 145.60 146.01 0 -1.69(-1.14%)
Oct 14, 2013 145.00 149.00 145.00 147.70 0 +0.49(+0.33%)
Oct 11, 2013 146.00 147.21 146.00 147.21 0 +1.06(+0.73%)
Oct 10, 2013 146.50 146.50 146.15 146.15 0 +3.15(+2.20%)
Oct 09, 2013 142.50 145.25 141.69 143.00 0 +1.65(+1.17%)
Oct 08, 2013 141.70 143.40 141.35 141.35 0 +0.35(+0.25%)
Oct 07, 2013 139.52 143.05 139.52 141.00 0 +1.30(+0.93%)
Oct 03, 2013 139.70 139.70 139.70 139.70 0 -4.73(-3.27%)
Oct 02, 2013 143.00 144.43 143.00 144.43 0 -1.72(-1.18%)
Oct 01, 2013 147.00 147.00 144.00 146.15 0 +21.76(+17.49%)
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%)
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.