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

Daily Journal Cp (NQ: DJCO )

353.60 +18.40 (+5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2024 338.00 338.00 321.32 321.32 2,725 -11.64(-3.50%)
Jan 30, 2024 334.98 341.00 332.96 332.96 7,595 -3.25(-0.97%)
Jan 29, 2024 335.15 336.21 333.03 336.21 3,380 +0.90(+0.27%)
Jan 26, 2024 332.00 335.31 332.00 335.31 3,637 +1.51(+0.45%)
Jan 25, 2024 329.98 333.80 327.24 333.80 4,842 +7.10(+2.17%)
Jan 24, 2024 337.01 338.25 326.70 326.70 7,015 -9.90(-2.94%)
Jan 23, 2024 339.00 341.97 334.51 336.60 7,484 -2.70(-0.80%)
Jan 22, 2024 340.04 343.00 338.20 339.30 5,202 +1.76(+0.52%)
Jan 19, 2024 323.24 337.54 323.03 337.54 5,155 +16.26(+5.06%)
Jan 18, 2024 318.46 321.28 315.53 321.28 4,099 +5.38(+1.70%)
Jan 17, 2024 312.00 315.90 310.00 315.90 5,044 +2.27(+0.72%)
Jan 16, 2024 318.98 323.17 313.63 313.63 3,402 -4.37(-1.37%)
Jan 12, 2024 318.00 318.00 318.00 318.00 927 -2.15(-0.67%)
Jan 11, 2024 318.00 320.15 318.00 320.15 2,085 -4.70(-1.45%)
Jan 10, 2024 324.85 324.85 324.85 324.85 1,610 +2.65(+0.82%)
Jan 09, 2024 321.88 322.20 321.88 322.20 1,160 -5.80(-1.77%)
Jan 08, 2024 321.79 332.97 318.38 328.00 6,827 +12.25(+3.88%)
Jan 05, 2024 313.35 315.75 313.35 315.75 4,126 -7.25(-2.24%)
Jan 04, 2024 324.67 324.67 322.48 323.00 2,747 -11.00(-3.29%)
Jan 03, 2024 334.65 334.65 334.00 334.00 2,489 -12.50(-3.61%)
Jan 02, 2024 330.18 346.50 330.18 346.50 1,797 +5.68(+1.67%)
Dec 29, 2023 337.16 340.82 337.16 340.82 1,561 -10.28(-2.93%)
Dec 28, 2023 350.00 351.10 350.00 351.10 1,920 -6.24(-1.75%)
Dec 27, 2023 350.05 357.34 350.05 357.34 1,659 +7.37(+2.11%)
Dec 26, 2023 345.00 350.20 344.26 349.97 5,320 +7.02(+2.05%)
Dec 22, 2023 342.95 342.95 342.95 342.95 1,625 +0.74(+0.22%)
Dec 21, 2023 342.21 342.21 342.21 342.21 1,402 +7.27(+2.17%)
Dec 20, 2023 334.94 334.94 334.94 334.94 2,930 +4.78(+1.45%)
Dec 19, 2023 322.08 332.43 322.08 330.16 4,115 +1.16(+0.35%)
Dec 18, 2023 329.40 333.90 327.00 329.00 5,106 -2.64(-0.80%)
Dec 15, 2023 317.80 331.64 314.80 331.64 18,548 +17.07(+5.43%)
Dec 14, 2023 313.00 314.57 313.00 314.57 3,989 -5.65(-1.76%)
Dec 13, 2023 315.00 322.50 311.23 320.22 3,402 +6.72(+2.14%)
Dec 12, 2023 311.00 313.50 311.00 313.50 1,688 -1.71(-0.54%)
Dec 11, 2023 314.00 318.00 314.00 315.21 2,199 +0.21(+0.07%)
Dec 08, 2023 322.06 322.06 315.00 315.00 2,050 -9.60(-2.96%)
Dec 07, 2023 318.46 324.60 318.46 324.60 1,968 +0.66(+0.20%)
Dec 06, 2023 328.88 328.88 318.91 323.94 3,341 -5.55(-1.68%)
Dec 05, 2023 333.00 335.00 329.49 329.49 4,046 -3.31(-0.99%)
Dec 04, 2023 332.99 332.99 330.00 332.80 5,099 +1.77(+0.53%)
Dec 01, 2023 328.20 331.03 328.20 331.03 4,018 +5.45(+1.67%)
Nov 30, 2023 326.07 328.77 323.18 325.58 24,641 -1.42(-0.43%)
Nov 29, 2023 314.50 328.20 314.50 327.00 4,331 +10.00(+3.15%)
Nov 28, 2023 328.36 328.37 314.52 317.00 6,499 -14.89(-4.49%)
Nov 27, 2023 331.89 331.89 331.89 331.89 2,478 -5.01(-1.49%)
Nov 24, 2023 327.00 336.90 327.00 336.90 2,021 +12.03(+3.70%)
Nov 22, 2023 327.00 327.00 324.87 324.87 2,963 +3.35(+1.04%)
Nov 21, 2023 321.88 321.88 321.52 321.52 2,587 -0.18(-0.06%)
Nov 20, 2023 320.20 323.80 320.20 321.70 3,723 -4.40(-1.35%)
Nov 17, 2023 326.33 327.80 323.00 326.10 6,722 +2.10(+0.65%)
Nov 16, 2023 324.00 324.00 324.00 324.00 3,168 +0.25(+0.08%)
Nov 15, 2023 321.50 323.75 320.99 323.75 6,112 +16.50(+5.37%)
Nov 14, 2023 307.00 308.94 307.00 307.25 3,467 +14.09(+4.81%)
Nov 13, 2023 293.70 295.50 293.16 293.16 1,998 -2.73(-0.92%)
Nov 10, 2023 293.01 295.89 293.01 295.89 1,584 +6.37(+2.20%)
Nov 09, 2023 290.01 290.01 289.52 289.52 2,907 -3.32(-1.13%)
Nov 08, 2023 293.50 293.50 290.00 292.84 3,283 -0.14(-0.05%)
Nov 07, 2023 292.50 292.98 292.50 292.98 1,831 +1.83(+0.63%)
Nov 06, 2023 291.15 291.15 291.15 291.15 1,321 -2.64(-0.90%)
Nov 03, 2023 293.79 293.79 293.79 293.79 2,393 +3.71(+1.28%)
Nov 02, 2023 290.08 290.08 290.08 290.08 1,878 +3.45(+1.20%)
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.