Skip to main content

Daily Journal Cp (NQ: DJCO )

377.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 28, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 27, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 26, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 25, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 24, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 21, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 20, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 19, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 18, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 17, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 14, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 13, 2005 44.00 44.00 44.00 44.00 400 +0.00(+0.00%)
Oct 12, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 11, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 10, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 07, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 06, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 05, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 04, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 03, 2005 44.00 44.00 44.00 44.00 100 +0.02(+0.05%)
Sep 30, 2005 43.98 43.98 43.98 43.98 0 +0.00(+0.00%)
Sep 29, 2005 43.98 43.98 43.98 43.98 0 +0.00(+0.00%)
Sep 28, 2005 43.98 43.98 43.98 43.98 0 +0.00(+0.00%)
Sep 22, 2005 43.00 43.98 43.00 43.98 400 +1.28(+3.00%)
Sep 21, 2005 41.00 42.70 41.00 42.70 500 +2.82(+7.07%)
Sep 20, 2005 39.88 39.88 39.88 39.88 0 +0.00(+0.00%)
Sep 19, 2005 39.88 39.88 39.88 39.88 0 +0.00(+0.00%)
Sep 16, 2005 39.88 39.88 39.88 39.88 0 +0.00(+0.00%)
Sep 15, 2005 39.88 39.88 39.88 39.88 105 -0.37(-0.92%)
Sep 14, 2005 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Sep 13, 2005 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Sep 12, 2005 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Sep 09, 2005 40.25 40.25 40.25 40.25 200 +1.75(+4.55%)
Sep 08, 2005 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Sep 07, 2005 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Sep 06, 2005 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Sep 02, 2005 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Sep 01, 2005 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Aug 31, 2005 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Aug 30, 2005 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Aug 29, 2005 38.50 38.50 38.50 38.50 100 -1.00(-2.53%)
Aug 26, 2005 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Aug 25, 2005 39.50 39.50 39.50 39.50 1,082 +0.00(+0.00%)
Aug 24, 2005 39.50 39.50 39.50 39.50 3,300 +0.50(+1.28%)
Aug 23, 2005 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Aug 22, 2005 39.00 39.00 39.00 39.00 700 -0.78(-1.96%)
Aug 19, 2005 39.78 39.78 39.78 39.78 0 +0.00(+0.00%)
Aug 18, 2005 39.78 39.78 39.78 39.78 0 +0.00(+0.00%)
Aug 17, 2005 39.81 39.81 39.78 39.78 700 +1.07(+2.76%)
Aug 16, 2005 38.71 38.71 38.71 38.71 100 -0.58(-1.48%)
Aug 15, 2005 39.29 39.29 39.29 39.29 200 +1.29(+3.39%)
Aug 12, 2005 38.00 38.00 38.00 38.00 500 +0.70(+1.88%)
Aug 11, 2005 37.30 37.30 37.30 37.30 0 +0.00(+0.00%)
Aug 10, 2005 37.30 37.30 37.30 37.30 116 +0.04(+0.11%)
Aug 09, 2005 37.26 37.26 37.26 37.26 0 +0.00(+0.00%)
Aug 08, 2005 37.26 37.26 37.26 37.26 0 +0.00(+0.00%)
Aug 05, 2005 37.26 37.26 37.26 37.26 0 +0.00(+0.00%)
Aug 04, 2005 37.26 37.26 37.26 37.26 0 +0.00(+0.00%)
Aug 03, 2005 37.26 37.26 37.26 37.26 0 +0.00(+0.00%)
Aug 02, 2005 37.57 37.57 37.13 37.26 1,037 +0.76(+2.08%)
Aug 01, 2005 36.50 36.50 36.50 36.50 100 -0.82(-2.20%)
Jul 29, 2005 37.32 37.32 37.32 37.32 0 +0.00(+0.00%)
Jul 28, 2005 37.32 37.32 37.32 37.32 0 +0.00(+0.00%)
Jul 27, 2005 37.32 37.32 37.32 37.32 0 +0.00(+0.00%)
Jul 26, 2005 37.32 37.32 37.32 37.32 0 +0.00(+0.00%)
Jul 25, 2005 37.32 37.32 37.32 37.32 0 +0.00(+0.00%)
Jul 22, 2005 37.32 37.32 37.32 37.32 0 +0.00(+0.00%)
Jul 21, 2005 37.32 37.32 37.32 37.32 270 +0.32(+0.87%)
Jul 20, 2005 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jul 19, 2005 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jul 18, 2005 37.00 37.00 37.00 37.00 100 -0.05(-0.13%)
Jul 15, 2005 37.55 37.55 37.05 37.05 200 -2.89(-7.24%)
Jul 14, 2005 39.94 39.94 39.94 39.94 0 +0.00(+0.00%)
Jul 13, 2005 39.94 39.94 39.94 39.94 0 +0.00(+0.00%)
Jul 12, 2005 39.94 39.94 39.94 39.94 0 +0.00(+0.00%)
Jul 11, 2005 39.94 39.94 39.94 39.94 0 +0.00(+0.00%)
Jul 08, 2005 39.94 39.94 39.94 39.94 0 +0.00(+0.00%)
Jul 07, 2005 39.94 39.94 39.94 39.94 0 +0.00(+0.00%)
Jul 06, 2005 39.94 39.94 39.94 39.94 0 +0.00(+0.00%)
Jul 05, 2005 39.94 39.94 39.94 39.94 0 +0.00(+0.00%)
Jul 01, 2005 39.94 39.94 39.94 39.94 0 +0.00(+0.00%)
Jun 30, 2005 39.94 39.94 39.94 39.94 0 +0.00(+0.00%)
Jun 29, 2005 39.94 39.94 39.94 39.94 0 +0.00(+0.00%)
Jun 28, 2005 39.94 39.94 39.94 39.94 0 +0.00(+0.00%)
Jun 27, 2005 39.94 39.94 39.94 39.94 0 +0.00(+0.00%)
Jun 24, 2005 39.94 39.94 39.94 39.94 100 +1.89(+4.97%)
Jun 23, 2005 38.05 38.05 38.05 38.05 100 -1.67(-4.20%)
Jun 22, 2005 38.05 39.72 37.05 39.72 400 +1.22(+3.17%)
Jun 21, 2005 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Jun 20, 2005 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Jun 17, 2005 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Jun 16, 2005 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Jun 15, 2005 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Jun 14, 2005 38.50 38.50 38.50 38.50 300 -0.30(-0.77%)
Jun 13, 2005 38.80 38.80 38.80 38.80 100 -1.20(-3.00%)
Jun 10, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jun 09, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jun 08, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jun 07, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jun 06, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jun 03, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Jun 02, 2005 40.00 40.00 40.00 40.00 1,000 +0.50(+1.27%)
Jun 01, 2005 39.49 39.50 39.49 39.50 1,000 +1.50(+3.95%)
May 31, 2005 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
May 27, 2005 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
May 26, 2005 38.00 38.00 38.00 38.00 100 -0.72(-1.86%)
May 25, 2005 36.81 39.13 36.81 38.72 600 -1.19(-2.98%)
May 24, 2005 39.91 39.91 39.91 39.91 100 +3.31(+9.04%)
May 23, 2005 36.60 36.60 36.60 36.60 150 +0.35(+0.97%)
May 20, 2005 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
May 19, 2005 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
May 18, 2005 36.25 36.25 36.25 36.25 100 +0.15(+0.42%)
May 17, 2005 36.10 36.10 36.10 36.10 0 +0.00(+0.00%)
May 16, 2005 36.00 36.50 35.50 36.10 3,761 -5.31(-12.82%)
May 13, 2005 59.00 66.00 41.41 41.41 9,400 +3.91(+10.43%)
May 12, 2005 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
May 11, 2005 36.75 37.50 36.75 37.50 400 +0.00(+0.00%)
May 10, 2005 37.50 37.50 37.50 37.50 500 +0.69(+1.86%)
May 09, 2005 36.81 36.81 36.81 36.81 0 +0.00(+0.00%)
May 06, 2005 36.81 36.81 36.81 36.81 1,656 -0.19(-0.50%)
May 05, 2005 38.99 38.99 37.00 37.00 900 +0.00(+0.00%)
May 04, 2005 37.00 37.00 37.00 37.00 100 -0.03(-0.08%)
May 03, 2005 39.00 39.00 37.03 37.03 1,100 -2.97(-7.42%)
May 02, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Apr 29, 2005 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Apr 28, 2005 40.00 40.00 40.00 40.00 100 -0.25(-0.62%)
Apr 27, 2005 40.51 40.51 40.25 40.25 500 -0.34(-0.84%)
Apr 26, 2005 40.59 40.59 40.59 40.59 0 +0.00(+0.00%)
Apr 25, 2005 40.59 40.59 40.59 40.59 0 +0.00(+0.00%)
Apr 22, 2005 40.59 40.59 40.59 40.59 0 +0.00(+0.00%)
Apr 21, 2005 43.00 43.00 40.59 40.59 400 -0.41(-1.00%)
Apr 20, 2005 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Apr 19, 2005 41.00 41.41 41.00 41.00 520 -2.00(-4.65%)
Apr 18, 2005 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Apr 15, 2005 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Apr 14, 2005 43.00 43.00 43.00 43.00 255 +1.45(+3.49%)
Apr 13, 2005 41.55 41.55 41.55 41.55 0 +0.00(+0.00%)
Apr 12, 2005 41.55 41.55 41.55 41.55 100 -0.45(-1.07%)
Apr 11, 2005 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Apr 08, 2005 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Apr 07, 2005 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Apr 06, 2005 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Apr 05, 2005 43.81 43.81 42.00 42.00 1,890 -3.00(-6.67%)
Apr 04, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Apr 01, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Mar 31, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Mar 30, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Mar 29, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Mar 28, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Mar 24, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Mar 23, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Mar 22, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Mar 21, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Mar 18, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Mar 17, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Mar 16, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Mar 15, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Mar 14, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Mar 11, 2005 45.00 45.00 45.00 45.00 200 +0.00(+0.00%)
Mar 10, 2005 45.00 45.00 45.00 45.00 300 +0.01(+0.02%)
Mar 09, 2005 44.99 44.99 44.99 44.99 400 +0.19(+0.43%)
Mar 08, 2005 44.80 44.80 44.80 44.80 0 +0.00(+0.00%)
Mar 07, 2005 44.80 44.80 44.80 44.80 200 +0.30(+0.67%)
Mar 04, 2005 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Mar 03, 2005 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Mar 02, 2005 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Mar 01, 2005 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Feb 28, 2005 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Feb 25, 2005 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Feb 24, 2005 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Feb 23, 2005 44.50 44.50 44.50 44.50 190 +0.75(+1.71%)
Feb 22, 2005 43.75 43.75 43.75 43.75 1,000 +0.00(+0.00%)
Feb 18, 2005 43.75 43.75 43.75 43.75 0 +0.00(+0.00%)
Feb 17, 2005 43.75 43.75 43.75 43.75 0 +0.00(+0.00%)
Feb 16, 2005 43.75 43.75 43.75 43.75 0 +0.00(+0.00%)
Feb 15, 2005 43.75 43.75 43.75 43.75 160 +0.00(+0.00%)
Feb 14, 2005 43.75 43.75 43.75 43.75 0 +0.00(+0.00%)
Feb 11, 2005 43.75 43.75 43.75 43.75 0 +0.00(+0.00%)
Feb 10, 2005 43.75 43.75 43.75 43.75 0 +0.00(+0.00%)
Feb 09, 2005 43.75 43.75 43.75 43.75 0 +0.00(+0.00%)
Feb 08, 2005 43.75 43.75 43.75 43.75 100 +0.00(+0.00%)
Feb 07, 2005 43.75 43.75 43.75 43.75 0 +0.00(+0.00%)
Feb 04, 2005 43.75 43.75 43.75 43.75 0 +0.00(+0.00%)
Feb 03, 2005 43.75 43.75 43.75 43.75 900 -0.25(-0.57%)
Feb 02, 2005 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Feb 01, 2005 44.00 44.00 44.00 44.00 400 -1.00(-2.22%)
Jan 31, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Jan 28, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Jan 27, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Jan 26, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Jan 25, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Jan 24, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Jan 21, 2005 45.00 45.00 45.00 45.00 200 +0.00(+0.00%)
Jan 20, 2005 45.00 45.00 45.00 45.00 1,100 +1.75(+4.05%)
Jan 19, 2005 43.25 43.25 43.25 43.25 105 -1.75(-3.89%)
Jan 18, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Jan 14, 2005 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Jan 13, 2005 44.00 45.00 44.00 45.00 1,500 +2.00(+4.65%)
Jan 12, 2005 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Jan 11, 2005 43.00 43.00 43.00 43.00 500 -0.60(-1.38%)
Jan 10, 2005 43.31 44.31 43.31 43.60 414 +0.54(+1.25%)
Jan 07, 2005 41.53 43.06 41.53 43.06 1,200 +3.03(+7.57%)
Jan 06, 2005 40.03 40.03 40.03 40.03 100 -1.28(-3.10%)
Jan 05, 2005 36.00 41.31 35.99 41.31 2,860 +5.06(+13.96%)
Jan 04, 2005 35.75 36.25 35.75 36.25 1,748 -0.75(-2.03%)
Jan 03, 2005 37.00 37.00 37.00 37.00 1,000 +1.15(+3.21%)
Dec 31, 2004 35.85 35.85 35.85 35.85 0 +0.00(+0.00%)
Dec 30, 2004 36.45 36.45 35.75 35.85 1,700 -1.33(-3.57%)
Dec 29, 2004 38.32 38.92 37.18 37.18 300 +1.25(+3.47%)
Dec 28, 2004 35.93 35.93 35.93 35.93 0 +0.00(+0.00%)
Dec 27, 2004 35.93 35.93 35.93 35.93 0 +0.00(+0.00%)
Dec 23, 2004 35.93 35.93 35.93 35.93 100 -1.39(-3.72%)
Dec 22, 2004 37.32 37.32 37.32 37.32 0 +0.00(+0.00%)
Dec 21, 2004 37.32 37.32 37.32 37.32 0 +0.00(+0.00%)
Dec 20, 2004 37.32 37.32 37.32 37.32 200 +0.00(+0.00%)
Dec 17, 2004 35.60 37.32 35.60 37.32 1,300 +0.30(+0.81%)
Dec 16, 2004 37.02 37.02 37.02 37.02 0 +0.00(+0.00%)
Dec 15, 2004 37.02 37.02 37.02 37.02 0 +0.00(+0.00%)
Dec 14, 2004 37.02 37.02 37.02 37.02 0 +0.00(+0.00%)
Dec 13, 2004 37.02 37.02 37.02 37.02 0 +0.00(+0.00%)
Dec 10, 2004 37.02 37.02 37.02 37.02 0 +0.00(+0.00%)
Dec 09, 2004 37.02 37.02 37.02 37.02 300 +1.43(+4.02%)
Dec 08, 2004 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
Dec 07, 2004 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
Dec 06, 2004 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
Dec 03, 2004 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
Dec 02, 2004 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
Dec 01, 2004 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
Nov 30, 2004 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
Nov 29, 2004 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
Nov 26, 2004 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
Nov 24, 2004 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
Nov 23, 2004 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
Nov 22, 2004 35.59 35.59 35.59 35.59 0 +0.00(+0.00%)
Nov 19, 2004 35.87 35.88 35.59 35.59 800 -0.06(-0.17%)
Nov 18, 2004 35.65 35.65 35.65 35.65 100 +0.43(+1.22%)
Nov 17, 2004 35.22 35.22 35.22 35.22 0 +0.00(+0.00%)
Nov 16, 2004 34.17 35.22 34.17 35.22 500 +0.82(+2.38%)
Nov 15, 2004 34.40 34.40 34.40 34.40 0 +0.00(+0.00%)
Nov 12, 2004 34.40 34.40 34.40 34.40 0 +0.00(+0.00%)
Nov 11, 2004 34.04 34.75 34.01 34.40 7,000 -0.23(-0.66%)
Nov 10, 2004 34.63 34.63 34.63 34.63 0 +0.00(+0.00%)
Nov 09, 2004 34.63 34.63 34.63 34.63 0 +0.00(+0.00%)
Nov 08, 2004 34.63 34.63 34.63 34.63 100 -1.80(-4.94%)
Nov 05, 2004 36.43 36.43 36.43 36.43 0 +0.00(+0.00%)
Nov 04, 2004 36.43 36.43 36.43 36.43 0 +0.00(+0.00%)
Nov 03, 2004 36.82 36.82 36.43 36.43 1,100 -0.38(-1.03%)
Nov 02, 2004 36.81 36.81 36.81 36.81 0 +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.