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 (%)
Jun 29, 2017 209.94 209.94 209.94 286 +2.73(+1.32%)
Jun 28, 2017 207.21 207.21 207.21 207.21 651 -2.79(-1.33%)
Jun 26, 2017 210.00 210.00 210.00 339 +0.01(+0.00%)
Jun 23, 2017 210.00 210.00 209.99 209.99 26,506 -0.71(-0.34%)
Jun 22, 2017 210.70 210.70 210.70 210.70 550 +1.36(+0.65%)
Jun 21, 2017 209.34 209.34 209.34 209.34 395 +0.55(+0.26%)
Jun 20, 2017 208.79 208.79 208.79 208.79 513 -1.20(-0.57%)
Jun 19, 2017 210.00 210.00 209.49 209.99 2,322 -3.80(-1.78%)
Jun 16, 2017 209.20 213.79 206.95 213.79 2,898 +2.79(+1.32%)
Jun 15, 2017 210.00 211.96 210.00 211.00 1,761 -0.82(-0.39%)
Jun 14, 2017 210.37 213.32 210.37 211.82 1,029 +1.82(+0.87%)
Jun 13, 2017 210.00 210.00 209.79 210.00 6,620 +0.80(+0.38%)
Jun 12, 2017 210.23 210.35 207.77 209.20 9,028 -4.63(-2.17%)
Jun 09, 2017 211.10 213.83 211.10 213.83 1,677 -1.15(-0.53%)
Jun 08, 2017 215.26 215.26 210.55 214.98 15,481 -0.82(-0.38%)
Jun 07, 2017 215.80 215.80 215.80 215.80 601 +2.80(+1.31%)
Jun 06, 2017 211.99 213.00 211.99 213.00 894 -0.50(-0.23%)
Jun 05, 2017 212.00 213.50 211.00 213.50 1,653 -0.20(-0.09%)
Jun 02, 2017 213.70 213.70 213.70 213.70 1,073 +1.75(+0.83%)
Jun 01, 2017 211.50 211.95 210.03 211.95 1,812 +1.65(+0.78%)
May 31, 2017 210.00 210.30 208.15 210.30 1,598 +0.90(+0.43%)
May 30, 2017 210.00 211.40 209.40 209.40 4,527 -2.00(-0.95%)
May 26, 2017 212.45 212.45 210.01 211.40 1,806 -0.93(-0.44%)
May 25, 2017 212.00 212.45 210.00 212.33 2,405 +2.33(+1.11%)
May 24, 2017 212.30 212.30 210.00 210.00 1,778 -2.43(-1.14%)
May 23, 2017 210.00 214.51 210.00 212.43 5,813 +2.73(+1.30%)
May 22, 2017 211.64 211.64 209.00 209.70 3,993 -2.09(-0.99%)
May 19, 2017 212.94 212.94 210.00 211.79 1,423 -0.20(-0.09%)
May 18, 2017 211.99 211.99 211.99 211.99 938 +1.84(+0.88%)
May 17, 2017 210.15 210.15 210.15 210.15 913 +1.14(+0.55%)
May 16, 2017 212.73 212.73 209.01 209.01 628 -4.71(-2.20%)
May 15, 2017 211.06 213.72 210.00 213.72 1,033 +5.27(+2.53%)
May 12, 2017 210.00 210.00 208.45 208.45 1,893 -3.55(-1.67%)
May 10, 2017 212.00 212.00 212.00 600 +2.75(+1.31%)
May 09, 2017 209.00 209.25 209.00 209.25 1,079 +0.30(+0.14%)
May 08, 2017 210.00 210.05 207.01 208.95 1,993 -1.30(-0.62%)
May 05, 2017 214.60 214.60 208.05 210.25 2,977 +2.15(+1.03%)
May 03, 2017 208.10 208.10 208.10 230 +0.30(+0.14%)
May 02, 2017 206.54 207.80 206.54 207.80 1,229 -0.69(-0.33%)
May 01, 2017 208.67 208.67 205.31 208.49 1,925 -0.53(-0.25%)
Apr 28, 2017 212.97 212.97 206.08 209.02 3,822 -6.85(-3.17%)
Apr 27, 2017 217.96 223.55 215.87 215.87 2,895 -2.53(-1.16%)
Apr 26, 2017 214.11 220.00 214.11 218.40 4,054 +5.98(+2.82%)
Apr 25, 2017 210.80 215.99 210.80 212.42 2,372 -1.58(-0.74%)
Apr 24, 2017 212.00 214.43 209.99 214.00 7,183 +2.15(+1.01%)
Apr 21, 2017 209.12 212.33 208.98 211.85 2,603 +3.91(+1.88%)
Apr 20, 2017 207.94 207.94 207.94 207.94 763 +0.94(+0.45%)
Apr 19, 2017 207.50 207.50 207.00 207.00 907 +0.00(+0.00%)
Apr 18, 2017 205.67 207.00 205.67 207.00 1,574 +0.00(+0.00%)
Apr 17, 2017 203.00 207.00 202.98 207.00 10,020 +0.84(+0.41%)
Apr 13, 2017 206.50 206.50 206.10 206.16 1,414 -1.34(-0.65%)
Apr 11, 2017 207.50 207.50 207.50 598 +0.56(+0.27%)
Apr 10, 2017 209.95 209.95 203.70 206.94 1,512 -1.06(-0.51%)
Apr 07, 2017 208.00 208.00 206.00 208.00 2,194 +0.95(+0.46%)
Apr 06, 2017 208.00 211.14 205.51 207.05 2,904 -1.44(-0.69%)
Apr 05, 2017 208.49 208.49 208.49 208.49 914 -0.26(-0.12%)
Apr 04, 2017 207.00 208.75 207.00 208.75 918 +0.97(+0.47%)
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.