Skip to main content

Daily Journal Corp. (S.C.) - Common Stock (NQ: DJCO )

547.61 -0.76 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 538.15 552.04 538.15 547.61 10,576 +1.37(+0.25%)
Dec 19, 2024 554.00 560.21 541.00 546.24 6,638 -0.01(-0.00%)
Dec 18, 2024 577.78 580.00 535.35 546.25 15,897 -25.80(-4.51%)
Dec 17, 2024 578.00 578.00 562.96 572.05 19,258 -5.89(-1.02%)
Dec 16, 2024 577.15 583.14 574.32 577.94 8,170 +12.93(+2.29%)
Dec 13, 2024 569.03 573.80 560.00 565.01 11,342 -7.89(-1.38%)
Dec 12, 2024 588.00 592.32 571.80 572.90 6,732 -15.65(-2.66%)
Dec 11, 2024 591.77 591.77 587.43 588.55 9,716 +8.04(+1.38%)
Dec 10, 2024 570.23 584.61 565.86 580.51 15,261 +7.96(+1.39%)
Dec 09, 2024 589.64 589.64 571.03 572.55 9,229 -12.08(-2.07%)
Dec 06, 2024 582.38 586.99 575.69 584.63 7,282 +4.13(+0.71%)
Dec 05, 2024 586.42 588.01 572.01 580.50 22,413 -5.62(-0.96%)
Dec 04, 2024 583.34 586.85 576.04 586.12 8,410 +10.55(+1.83%)
Dec 03, 2024 579.05 582.69 567.89 575.57 20,325 -6.45(-1.11%)
Dec 02, 2024 565.70 582.02 565.34 582.02 17,585 +17.51(+3.10%)
Nov 29, 2024 565.00 567.00 563.97 564.51 3,944 -1.00(-0.18%)
Nov 27, 2024 581.48 581.48 565.51 565.51 7,032 -7.09(-1.24%)
Nov 26, 2024 582.42 582.42 569.07 572.60 6,231 -14.41(-2.45%)
Nov 25, 2024 587.00 596.50 586.11 587.01 16,495 +9.53(+1.65%)
Nov 22, 2024 582.00 588.90 570.76 577.48 5,219 -3.49(-0.60%)
Nov 21, 2024 568.01 580.97 566.00 580.97 13,858 +19.35(+3.45%)
Nov 20, 2024 543.05 561.62 536.52 561.62 8,571 +18.51(+3.41%)
Nov 19, 2024 548.83 548.83 543.11 543.11 4,778 -11.39(-2.05%)
Nov 18, 2024 549.00 561.00 549.00 554.50 11,910 +5.51(+1.00%)
Nov 15, 2024 557.60 557.60 543.00 548.99 4,730 -9.30(-1.67%)
Nov 14, 2024 572.23 572.23 558.00 558.29 11,540 -12.11(-2.12%)
Nov 13, 2024 578.28 580.00 570.36 570.40 8,464 -15.44(-2.64%)
Nov 12, 2024 589.77 602.00 583.08 585.84 16,636 -4.05(-0.69%)
Nov 11, 2024 579.61 589.89 570.42 589.89 25,631 +19.68(+3.45%)
Nov 08, 2024 568.00 576.10 565.00 570.21 11,939 +2.22(+0.39%)
Nov 07, 2024 584.00 590.00 567.50 567.99 20,653 -17.67(-3.02%)
Nov 06, 2024 518.00 587.77 518.00 585.66 26,894 +75.82(+14.87%)
Nov 05, 2024 497.00 510.00 497.00 509.84 23,720 +16.59(+3.36%)
Nov 04, 2024 488.91 500.50 488.16 493.25 16,984 -0.18(-0.04%)
Nov 01, 2024 485.70 493.43 485.70 493.43 4,760 +8.43(+1.74%)
Oct 31, 2024 493.35 497.77 482.60 485.00 9,036 -13.08(-2.63%)
Oct 30, 2024 499.06 510.00 498.08 498.08 16,382 -4.17(-0.83%)
Oct 29, 2024 490.95 502.25 490.95 502.25 5,334 +6.65(+1.34%)
Oct 28, 2024 483.21 500.00 483.21 495.60 7,372 +14.00(+2.91%)
Oct 25, 2024 489.95 494.01 481.60 481.60 14,315 -5.40(-1.11%)
Oct 24, 2024 487.63 487.63 480.50 487.00 12,209 +7.38(+1.54%)
Oct 23, 2024 477.41 480.51 477.41 479.62 5,029 -3.33(-0.69%)
Oct 22, 2024 485.70 489.76 482.96 482.96 6,228 -2.61(-0.54%)
Oct 21, 2024 493.26 495.00 485.57 485.57 13,938 -6.85(-1.39%)
Oct 18, 2024 504.24 504.24 492.42 492.42 3,160 -8.79(-1.75%)
Oct 17, 2024 505.00 505.10 497.00 501.21 13,721 +2.01(+0.40%)
Oct 16, 2024 487.45 501.30 485.22 499.20 14,672 +17.20(+3.57%)
Oct 15, 2024 476.42 483.80 469.73 482.00 14,981 +8.15(+1.72%)
Oct 14, 2024 472.18 473.97 470.34 473.85 6,087 +5.62(+1.20%)
Oct 11, 2024 464.25 472.94 464.25 468.23 8,396 -0.27(-0.06%)
Oct 10, 2024 468.31 469.26 463.50 468.50 13,117 -5.98(-1.26%)
Oct 09, 2024 468.75 479.71 468.75 474.48 10,028 +4.68(+1.00%)
Oct 08, 2024 464.91 470.00 464.06 469.80 10,968 +4.80(+1.03%)
Oct 07, 2024 466.11 470.00 464.15 465.00 12,822 -6.49(-1.38%)
Oct 04, 2024 471.00 478.60 470.00 471.49 9,869 +5.89(+1.27%)
Oct 03, 2024 466.52 470.37 465.60 465.60 6,878 -7.67(-1.62%)
Oct 02, 2024 470.00 477.21 467.55 473.27 16,537 +0.76(+0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.