Skip to main content

Daily Journal Cp (NQ: DJCO )

356.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 268.43 273.50 268.25 268.25 2,820 -5.74(-2.09%)
Oct 28, 2022 267.94 273.99 267.94 273.99 2,175 +8.99(+3.39%)
Oct 27, 2022 265.00 265.00 265.00 265.00 1,047 -4.03(-1.50%)
Oct 26, 2022 266.29 269.03 266.29 269.03 1,277 +1.03(+0.38%)
Oct 25, 2022 269.99 269.99 266.60 268.00 1,396 +1.05(+0.39%)
Oct 24, 2022 266.95 266.95 266.95 266.95 1,184 -8.04(-2.92%)
Oct 21, 2022 280.14 281.48 274.99 274.99 3,724 -11.05(-3.86%)
Oct 20, 2022 273.40 286.04 273.40 286.04 2,206 +17.35(+6.46%)
Oct 19, 2022 265.48 268.69 265.48 268.69 1,662 +3.75(+1.42%)
Oct 18, 2022 264.94 264.94 264.94 264.94 1,007 +4.70(+1.81%)
Oct 17, 2022 257.19 260.24 257.19 260.24 1,954 +5.23(+2.05%)
Oct 14, 2022 255.01 255.01 255.01 255.01 1,418 +4.13(+1.65%)
Oct 13, 2022 247.51 251.17 245.53 250.88 5,408 -3.12(-1.23%)
Oct 12, 2022 253.24 254.00 251.72 254.00 1,759 +7.40(+3.00%)
Oct 11, 2022 250.80 256.00 246.60 246.60 10,201 -11.65(-4.51%)
Oct 10, 2022 254.35 258.25 252.94 258.25 12,676 +3.25(+1.27%)
Oct 07, 2022 256.01 256.01 255.00 255.00 3,768 -5.31(-2.04%)
Oct 06, 2022 260.31 260.31 260.31 260.31 733 -2.29(-0.87%)
Oct 05, 2022 262.60 262.60 262.60 262.60 953 -7.39(-2.74%)
Oct 04, 2022 269.99 269.99 269.99 269.99 1,186 +3.06(+1.15%)
Oct 03, 2022 261.01 266.93 261.01 266.93 1,692 +10.54(+4.11%)
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%)
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.