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 (%)
Sep 30, 2022 256.39 256.39 256.39 256.39 775 -3.10(-1.19%)
Sep 29, 2022 259.49 259.49 259.49 259.49 671 -1.04(-0.40%)
Sep 28, 2022 260.00 260.53 260.00 260.53 1,395 +13.53(+5.48%)
Sep 27, 2022 250.59 250.59 247.00 247.00 6,504 +10.99(+4.66%)
Sep 26, 2022 254.75 254.75 236.01 236.01 3,337 -19.99(-7.81%)
Sep 23, 2022 258.00 258.45 256.00 256.00 3,778 +0.27(+0.11%)
Sep 22, 2022 255.73 255.73 255.73 255.73 1,530 +0.30(+0.12%)
Sep 21, 2022 255.43 255.43 255.43 255.43 1,757 -2.57(-1.00%)
Sep 20, 2022 258.00 258.00 258.00 258.00 1,169 -9.00(-3.37%)
Sep 16, 2022 267.00 368 +6.79(+2.61%)
Sep 15, 2022 260.21 260.21 260.21 260.21 1,185 -2.09(-0.80%)
Sep 14, 2022 262.30 262.30 262.30 262.30 1,087 +0.30(+0.11%)
Sep 13, 2022 261.00 262.00 261.00 262.00 959 -5.68(-2.12%)
Sep 12, 2022 267.00 267.68 267.00 267.68 906 +3.17(+1.20%)
Sep 09, 2022 264.51 264.51 264.51 264.51 680 -0.28(-0.11%)
Sep 08, 2022 260.02 264.79 260.00 264.79 1,661 +0.79(+0.30%)
Sep 07, 2022 261.73 264.00 261.73 264.00 1,571 +2.89(+1.11%)
Sep 06, 2022 261.11 261.11 261.11 261.11 1,236 -2.49(-0.94%)
Sep 02, 2022 262.00 268.20 262.00 263.60 1,974 +1.26(+0.48%)
Sep 01, 2022 261.42 262.35 261.42 262.34 2,050 +1.14(+0.44%)
Aug 31, 2022 261.20 261.20 261.20 261.20 836 -2.80(-1.06%)
Aug 30, 2022 264.00 264.00 264.00 264.00 707 +2.00(+0.76%)
Aug 29, 2022 262.00 262.00 262.00 262.00 406 -2.40(-0.91%)
Aug 26, 2022 267.08 267.08 264.40 264.40 1,771 -10.20(-3.71%)
Aug 25, 2022 272.80 274.60 271.95 274.60 1,640 +7.80(+2.92%)
Aug 24, 2022 263.20 266.80 263.20 266.80 1,127 +8.76(+3.39%)
Aug 23, 2022 260.00 260.00 255.01 258.04 7,001 +1.26(+0.49%)
Aug 22, 2022 262.00 262.00 255.50 256.78 6,527 -3.42(-1.31%)
Aug 19, 2022 265.98 274.75 260.20 260.20 4,833 -11.94(-4.39%)
Aug 18, 2022 272.34 272.34 272.14 272.14 1,110 +8.14(+3.08%)
Aug 17, 2022 270.93 270.93 264.00 264.00 667 -4.96(-1.84%)
Aug 16, 2022 268.96 268.96 268.96 268.96 575 +2.93(+1.10%)
Aug 15, 2022 266.03 266.03 266.03 266.03 1,241 -6.47(-2.37%)
Aug 12, 2022 272.50 272.50 272.50 272.50 1,259 +3.40(+1.26%)
Aug 11, 2022 269.10 269.10 269.10 269.10 1,241 +1.10(+0.41%)
Aug 10, 2022 268.00 268.00 268.00 268.00 845 +3.50(+1.32%)
Aug 09, 2022 264.50 264.50 264.50 264.50 1,088 -3.35(-1.25%)
Aug 08, 2022 271.60 271.60 266.00 267.85 2,592 -1.15(-0.43%)
Aug 05, 2022 269.00 269.00 269.00 269.00 1,362 -2.00(-0.74%)
Aug 04, 2022 274.70 274.70 271.00 271.00 1,056 +1.00(+0.37%)
Aug 03, 2022 275.00 275.40 270.00 270.00 3,239 +4.65(+1.75%)
Aug 02, 2022 269.95 269.95 265.35 265.35 2,065 -6.11(-2.25%)
Aug 01, 2022 262.37 271.46 262.37 271.46 821 +1.16(+0.43%)
Jul 29, 2022 270.00 270.30 270.00 270.30 1,371 +0.30(+0.11%)
Jul 28, 2022 270.00 270.00 270.00 270.00 829 +1.41(+0.52%)
Jul 27, 2022 268.59 268.59 268.59 268.59 1,413 +9.72(+3.75%)
Jul 26, 2022 268.98 269.15 258.87 258.87 2,335 -16.37(-5.95%)
Jul 25, 2022 272.86 275.24 272.86 275.24 952 +3.98(+1.47%)
Jul 22, 2022 270.00 271.26 270.00 271.26 1,044 -0.79(-0.29%)
Jul 21, 2022 264.75 272.05 264.75 272.05 1,002 +2.26(+0.84%)
Jul 20, 2022 269.00 269.79 267.00 269.79 1,832 +2.79(+1.04%)
Jul 19, 2022 269.90 269.90 267.00 267.00 947 +9.50(+3.69%)
Jul 18, 2022 257.50 257.50 257.50 257.50 1,278 -6.28(-2.38%)
Jul 15, 2022 256.52 263.78 256.50 263.78 2,618 +12.53(+4.99%)
Jul 14, 2022 248.06 254.77 248.06 251.25 2,655 -1.25(-0.50%)
Jul 12, 2022 252.50 744 -8.80(-3.37%)
Jul 11, 2022 261.30 261.30 261.30 261.30 923 -10.72(-3.94%)
Jul 08, 2022 272.02 272.02 272.02 272.02 1,443 -5.68(-2.05%)
Jul 07, 2022 275.00 278.98 274.98 277.70 2,473 +6.55(+2.42%)
Jul 06, 2022 271.89 275.06 270.33 271.15 2,433 +2.15(+0.80%)
Jul 05, 2022 261.50 269.00 261.50 269.00 2,243 +3.00(+1.13%)
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.