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 (%)
Feb 28, 2023 308.01 308.85 303.68 303.68 2,960 -8.37(-2.68%)
Feb 27, 2023 309.95 312.05 309.95 312.05 2,234 +5.05(+1.64%)
Feb 24, 2023 312.00 312.00 304.58 307.00 1,621 -5.31(-1.70%)
Feb 23, 2023 306.95 312.31 303.77 312.31 3,212 +5.56(+1.81%)
Feb 22, 2023 301.21 306.75 301.21 306.75 1,494 +4.58(+1.52%)
Feb 21, 2023 299.89 302.17 295.22 302.17 2,963 +6.95(+2.35%)
Feb 17, 2023 307.13 307.13 295.22 295.22 2,360 -13.46(-4.36%)
Feb 16, 2023 305.27 308.68 305.00 308.68 1,613 +3.68(+1.21%)
Feb 15, 2023 300.00 305.00 300.00 305.00 2,038 +11.64(+3.97%)
Feb 14, 2023 295.00 295.00 293.36 293.36 1,560 +0.88(+0.30%)
Feb 13, 2023 294.00 294.00 292.48 292.48 1,347 +3.26(+1.13%)
Feb 10, 2023 289.22 289.22 289.22 289.22 564 -0.88(-0.30%)
Feb 09, 2023 290.10 290.10 290.10 290.10 1,127 -10.47(-3.48%)
Feb 08, 2023 300.57 300.57 300.57 300.57 1,277 -4.43(-1.45%)
Feb 07, 2023 295.00 305.00 295.00 305.00 1,285 -0.12(-0.04%)
Feb 06, 2023 299.32 305.12 299.32 305.12 1,704 -3.88(-1.26%)
Feb 03, 2023 309.00 309.00 309.00 309.00 1,151 -4.49(-1.43%)
Feb 02, 2023 313.74 315.23 306.69 313.49 2,631 -0.25(-0.08%)
Feb 01, 2023 309.49 313.74 309.49 313.74 2,272 +7.74(+2.53%)
Jan 31, 2023 302.11 306.00 302.11 306.00 1,560 +8.00(+2.68%)
Jan 30, 2023 298.00 298.00 298.00 298.00 687 -4.70(-1.55%)
Jan 27, 2023 300.00 302.70 300.00 302.70 1,045 -1.78(-0.58%)
Jan 26, 2023 296.58 304.48 296.58 304.48 1,236 +12.78(+4.38%)
Jan 25, 2023 291.70 291.70 291.70 291.70 1,080 -2.80(-0.95%)
Jan 24, 2023 293.00 294.50 293.00 294.50 846 +2.31(+0.79%)
Jan 23, 2023 292.19 292.19 292.19 292.19 1,271 -1.42(-0.48%)
Jan 20, 2023 289.28 293.61 289.28 293.61 1,101 +7.39(+2.58%)
Jan 19, 2023 290.00 290.00 286.00 286.22 1,178 -2.78(-0.96%)
Jan 18, 2023 293.00 293.00 289.00 289.00 1,392 -6.00(-2.03%)
Jan 17, 2023 294.00 295.00 294.00 295.00 854 +0.60(+0.20%)
Jan 13, 2023 281.74 300.80 281.74 294.40 2,201 +0.41(+0.14%)
Jan 12, 2023 291.93 294.00 290.00 293.99 3,517 -2.52(-0.85%)
Jan 11, 2023 296.51 296.51 296.51 296.51 1,316 +2.51(+0.85%)
Jan 10, 2023 294.00 294.00 294.00 294.00 486 +4.20(+1.45%)
Jan 09, 2023 289.80 289.80 289.80 289.80 1,434 -9.20(-3.08%)
Jan 06, 2023 299.00 299.00 299.00 299.00 575 +17.38(+6.17%)
Jan 05, 2023 276.10 282.53 276.10 281.62 1,834 +1.61(+0.57%)
Jan 04, 2023 271.23 280.01 268.00 280.01 3,371 +15.24(+5.76%)
Jan 03, 2023 258.00 267.56 258.00 264.77 2,986 +14.26(+5.69%)
Dec 30, 2022 260.00 275.99 250.00 250.51 11,368 -16.69(-6.25%)
Dec 29, 2022 275.10 278.00 267.20 267.20 6,429 -7.10(-2.59%)
Dec 28, 2022 280.00 280.00 274.30 274.30 1,216 -10.70(-3.75%)
Dec 27, 2022 295.10 295.10 285.00 285.00 2,642 -15.80(-5.25%)
Dec 23, 2022 289.97 311.39 289.97 300.80 6,480 +11.44(+3.95%)
Dec 22, 2022 294.98 294.98 289.36 289.36 1,560 -8.64(-2.90%)
Dec 21, 2022 293.99 300.00 293.40 298.00 5,520 +10.01(+3.48%)
Dec 20, 2022 276.10 287.99 275.00 287.99 7,847 +3.35(+1.18%)
Dec 19, 2022 277.00 284.64 277.00 284.64 4,456 +9.27(+3.37%)
Dec 16, 2022 269.97 275.37 269.97 275.37 10,122 -0.03(-0.01%)
Dec 15, 2022 264.63 275.40 264.63 275.40 2,819 +4.21(+1.55%)
Dec 14, 2022 264.58 271.19 264.58 271.19 6,453 +6.06(+2.29%)
Dec 13, 2022 265.13 265.13 265.13 265.13 1,979 -3.32(-1.24%)
Dec 12, 2022 260.01 269.41 256.33 268.45 6,333 +7.30(+2.80%)
Dec 09, 2022 261.15 261.15 261.15 261.15 1,200 -3.84(-1.45%)
Dec 08, 2022 261.00 264.99 261.00 264.99 872 +0.56(+0.21%)
Dec 07, 2022 264.43 264.43 264.43 264.43 495 -5.57(-2.06%)
Dec 06, 2022 270.00 270.00 270.00 270.00 4,214 -0.99(-0.37%)
Dec 05, 2022 275.51 275.51 270.99 270.99 1,991 -2.07(-0.76%)
Dec 02, 2022 273.06 273.06 273.06 273.06 455 -4.74(-1.71%)
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.