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

Daily Journal Cp (NQ: DJCO )

341.27 +6.07 (+1.81%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
Apr 30, 2021 301.00 310.27 299.01 305.19 5,700 +4.19(+1.39%)
Apr 29, 2021 300.00 303.54 300.00 301.00 3,382 -2.20(-0.73%)
Apr 28, 2021 304.60 306.87 299.48 303.20 7,886 -1.80(-0.59%)
Apr 27, 2021 303.60 308.98 301.09 305.00 4,779 -4.55(-1.47%)
Apr 26, 2021 314.00 314.00 306.88 309.55 5,898 -0.19(-0.06%)
Apr 23, 2021 320.00 320.00 307.43 309.74 3,600 +0.35(+0.11%)
Apr 22, 2021 311.60 315.29 308.60 309.39 4,219 -6.55(-2.07%)
Apr 21, 2021 313.46 319.93 308.65 315.94 4,188 +3.87(+1.24%)
Apr 20, 2021 312.50 312.50 310.00 312.07 2,815 -5.68(-1.79%)
Apr 19, 2021 312.00 318.77 307.13 317.75 7,205 +2.74(+0.87%)
Apr 16, 2021 317.02 317.02 312.00 315.01 4,100 -0.09(-0.03%)
Apr 15, 2021 314.00 318.52 314.00 315.10 4,258 +0.30(+0.10%)
Apr 14, 2021 315.60 322.95 311.04 314.80 3,666 -1.19(-0.38%)
Apr 13, 2021 327.00 327.00 314.88 315.99 6,472 -9.19(-2.83%)
Apr 12, 2021 324.00 330.00 316.10 325.18 5,312 +7.84(+2.47%)
Apr 09, 2021 310.05 318.00 310.03 317.34 3,300 +2.68(+0.85%)
Apr 08, 2021 315.65 321.63 312.61 314.66 2,919 -4.32(-1.35%)
Apr 07, 2021 325.00 330.79 316.64 318.98 4,010 -10.02(-3.05%)
Apr 06, 2021 312.47 329.00 312.47 329.00 4,372 +12.00(+3.79%)
Apr 05, 2021 310.00 317.00 310.00 317.00 3,496 -6.82(-2.11%)
Apr 01, 2021 315.25 325.52 315.25 323.82 3,100 +7.37(+2.33%)
Mar 31, 2021 332.50 332.70 311.40 316.45 7,072 -16.05(-4.83%)
Mar 30, 2021 333.63 333.63 326.10 332.50 2,732 +10.65(+3.31%)
Mar 29, 2021 322.60 322.72 321.85 321.85 2,737 +5.60(+1.77%)
Mar 26, 2021 321.44 321.44 315.00 316.25 2,500 -3.52(-1.10%)
Mar 25, 2021 319.00 319.99 313.21 319.77 1,958 +6.17(+1.97%)
Mar 24, 2021 320.08 320.08 313.60 313.60 2,695 -3.40(-1.07%)
Mar 23, 2021 325.51 325.51 315.00 317.00 7,201 -8.72(-2.68%)
Mar 22, 2021 321.24 326.37 316.21 325.72 3,758 +10.84(+3.44%)
Mar 19, 2021 331.87 331.87 314.88 314.88 19,100 -15.93(-4.82%)
Mar 18, 2021 338.50 338.50 321.40 330.81 13,438 -0.22(-0.07%)
Mar 17, 2021 331.69 331.80 325.00 331.03 11,980 +3.78(+1.16%)
Mar 16, 2021 320.95 330.00 320.95 327.25 29,613 +7.25(+2.27%)
Mar 15, 2021 321.05 323.74 320.00 320.00 2,013 -3.91(-1.21%)
Mar 12, 2021 324.74 324.74 320.21 323.91 4,300 -1.05(-0.32%)
Mar 11, 2021 322.61 324.96 322.60 324.96 2,817 +4.81(+1.50%)
Mar 10, 2021 324.00 325.00 320.00 320.15 3,507 -4.83(-1.49%)
Mar 09, 2021 326.08 327.98 323.13 324.98 3,295 -1.99(-0.61%)
Mar 08, 2021 331.50 335.27 324.42 326.97 4,765 -5.54(-1.67%)
Mar 05, 2021 340.43 340.43 332.51 332.51 4,300 -8.04(-2.36%)
Mar 04, 2021 343.50 343.55 340.55 340.55 3,224 -3.95(-1.15%)
Mar 03, 2021 346.00 346.00 344.50 344.50 1,163 +1.00(+0.29%)
Mar 02, 2021 345.04 347.50 343.50 343.50 1,249 -4.40(-1.26%)
Mar 01, 2021 349.02 349.02 345.00 347.90 2,281 +5.60(+1.64%)
Feb 26, 2021 350.00 352.07 342.30 342.30 3,300 -2.70(-0.78%)
Feb 25, 2021 354.20 363.08 342.79 345.00 9,612 -6.00(-1.71%)
Feb 24, 2021 354.99 365.00 350.74 351.00 5,452 +4.70(+1.36%)
Feb 23, 2021 346.00 349.40 346.00 346.30 1,724 +4.25(+1.24%)
Feb 22, 2021 345.00 348.90 342.05 342.05 2,868 +0.74(+0.22%)
Feb 19, 2021 350.00 350.00 340.40 341.31 1,800 -9.99(-2.84%)
Feb 18, 2021 355.00 356.46 350.00 351.30 3,554 +6.30(+1.83%)
Feb 17, 2021 334.99 349.40 334.99 345.00 2,569 +17.00(+5.18%)
Feb 16, 2021 330.00 335.56 328.00 328.00 4,135 -1.06(-0.32%)
Feb 12, 2021 329.85 329.85 328.50 329.06 2,000 -10.35(-3.05%)
Feb 11, 2021 350.02 350.02 339.41 339.41 1,095 -10.59(-3.03%)
Feb 10, 2021 350.00 355.00 350.00 350.00 3,081 +6.16(+1.79%)
Feb 09, 2021 336.00 343.84 336.00 343.84 1,410 +7.84(+2.33%)
Feb 08, 2021 336.00 336.00 336.00 336.00 821 +0.49(+0.15%)
Feb 05, 2021 339.19 345.26 335.51 335.51 2,000 -4.28(-1.26%)
Feb 04, 2021 340.00 343.00 336.50 339.79 5,549 -0.22(-0.06%)
Feb 03, 2021 344.60 344.60 337.00 340.01 4,155 +0.90(+0.27%)
Feb 02, 2021 335.00 340.00 334.01 339.11 6,396 +5.11(+1.53%)
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.