Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daily Journal Cp (NQ: DJCO )

387.50 +1.29 (+0.33%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 15, 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 (%)
Dec 31, 2014 234.99 263.01 263.01 263.01 7,800 +42.90(+19.49%)
Dec 30, 2014 219.00 220.11 219.00 220.11 1,098 +17.43(+8.60%)
Dec 29, 2014 202.68 202.68 202.68 202.68 433 -5.32(-2.56%)
Dec 24, 2014 208.00 208.00 208.00 208.00 131 +4.49(+2.21%)
Dec 23, 2014 203.00 205.00 203.00 203.51 2,122 -3.49(-1.69%)
Dec 22, 2014 195.01 207.00 195.01 207.00 1,068 +5.75(+2.86%)
Dec 19, 2014 193.50 204.60 193.50 201.25 4,872 -2.44(-1.20%)
Dec 18, 2014 210.00 210.00 199.51 203.69 905 -8.20(-3.87%)
Dec 17, 2014 211.89 211.89 211.89 211.89 852 +9.90(+4.90%)
Dec 16, 2014 201.99 201.99 201.99 201.99 680 +6.98(+3.58%)
Dec 15, 2014 195.01 195.01 195.01 195.01 954 -5.99(-2.98%)
Dec 12, 2014 199.98 202.00 199.98 201.00 1,389 -17.91(-8.18%)
Dec 09, 2014 215.00 218.91 218.91 218.91 677 +3.90(+1.81%)
Dec 08, 2014 215.02 215.69 215.01 215.01 2,154 -1.96(-0.90%)
Dec 05, 2014 216.97 216.97 216.97 216.97 452 -3.15(-1.43%)
Dec 03, 2014 215.33 220.12 220.12 220.12 62 +0.39(+0.18%)
Dec 02, 2014 219.73 219.73 219.73 219.73 574 +2.53(+1.16%)
Dec 01, 2014 217.20 217.20 217.20 217.20 724 -4.09(-1.85%)
Nov 28, 2014 221.29 221.29 221.29 221.29 502 -0.20(-0.09%)
Nov 26, 2014 221.49 221.49 221.49 221.49 200 -0.01(-0.00%)
Nov 25, 2014 221.50 221.50 221.50 221.50 299 +1.50(+0.68%)
Nov 24, 2014 215.99 220.00 215.99 220.00 685 +4.00(+1.85%)
Nov 21, 2014 225.00 225.00 215.50 216.00 1,293 -5.99(-2.70%)
Nov 18, 2014 224.91 221.99 221.99 221.99 355 +3.03(+1.38%)
Nov 17, 2014 218.96 218.96 218.96 218.96 454 +2.69(+1.24%)
Nov 14, 2014 216.27 216.27 216.27 216.27 577 -3.82(-1.74%)
Nov 13, 2014 220.00 222.00 219.64 220.09 1,790 -2.40(-1.08%)
Nov 12, 2014 215.00 223.00 215.00 222.49 1,540 +7.49(+3.48%)
Nov 11, 2014 202.00 217.94 202.00 215.00 2,712 +15.00(+7.50%)
Nov 10, 2014 200.00 200.00 200.00 200.00 361 +2.00(+1.01%)
Nov 07, 2014 190.01 198.00 190.01 198.00 1,118 +2.00(+1.02%)
Nov 06, 2014 189.41 196.00 189.41 196.00 971 +12.00(+6.52%)
Nov 05, 2014 184.00 184.00 184.00 184.00 648 -3.99(-2.12%)
Nov 03, 2014 178.10 187.99 187.99 187.99 198 +5.34(+2.92%)
Oct 31, 2014 182.65 182.65 182.65 182.65 2,105 -8.34(-4.37%)
Oct 30, 2014 190.00 190.99 190.00 190.99 832 +3.00(+1.60%)
Oct 29, 2014 187.99 187.99 187.99 187.99 661 +0.04(+0.02%)
Oct 28, 2014 187.00 188.75 187.00 187.95 1,056 +1.92(+1.03%)
Oct 27, 2014 188.59 188.59 186.03 186.03 542 -2.58(-1.37%)
Oct 24, 2014 188.00 188.61 188.00 188.61 775 -0.13(-0.07%)
Oct 23, 2014 188.74 188.74 188.74 188.74 317 +0.84(+0.45%)
Oct 21, 2014 188.00 188.00 187.90 187.90 1,087 +2.15(+1.16%)
Oct 20, 2014 188.75 188.75 185.75 185.75 783 -3.25(-1.72%)
Oct 17, 2014 186.00 189.00 186.00 189.00 1,499 +3.11(+1.67%)
Oct 16, 2014 185.89 185.89 185.89 185.89 677 -1.85(-0.99%)
Oct 15, 2014 188.00 188.00 175.18 187.74 2,446 +5.26(+2.88%)
Oct 14, 2014 182.48 182.48 182.48 182.48 958 +4.78(+2.69%)
Oct 13, 2014 176.14 178.00 174.77 177.70 1,360 -7.16(-3.87%)
Oct 10, 2014 173.97 184.86 173.97 184.86 3,953 +9.60(+5.48%)
Oct 09, 2014 175.26 175.26 175.26 175.26 646 +0.01(+0.01%)
Oct 08, 2014 175.25 175.25 175.25 175.25 424 +0.04(+0.02%)
Oct 07, 2014 175.53 175.53 175.21 175.21 774 -9.74(-5.27%)
Oct 06, 2014 184.95 184.95 184.95 184.95 523 +3.71(+2.05%)
Oct 03, 2014 184.99 184.99 181.24 181.24 1,138 +2.24(+1.25%)
Oct 02, 2014 175.01 179.00 175.00 179.00 1,699 +3.96(+2.26%)
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.