Stock Quote

Daily Journal Cp (NQ: DJCO )

281.73 USD +1.79 (+0.64%)
Streaming Delayed Price Updated: 2:35 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 279.94 279.94 279.94 279.94 742 +6.09(+2.22%)
Oct 28, 2020 269.87 273.85 269.00 273.85 1,224 -0.90(-0.33%)
Oct 27, 2020 274.75 274.75 274.75 274.75 396 -4.62(-1.65%)
Oct 26, 2020 280.00 280.00 279.37 279.37 1,077 +4.21(+1.53%)
Oct 23, 2020 280.52 280.53 275.01 275.16 1,500 +1.81(+0.66%)
Oct 22, 2020 275.46 276.82 273.00 273.35 1,956 -6.45(-2.31%)
Oct 21, 2020 278.04 282.50 278.04 279.80 2,039 +1.77(+0.64%)
Oct 20, 2020 271.19 278.03 271.19 278.03 1,559 +7.03(+2.59%)
Oct 19, 2020 266.48 271.00 266.48 271.00 2,759 +10.01(+3.84%)
Oct 16, 2020 250.10 260.99 250.10 260.99 1,700 +7.39(+2.91%)
Oct 15, 2020 245.70 253.60 244.50 253.60 4,223 +7.50(+3.05%)
Oct 14, 2020 247.30 247.30 243.99 246.10 1,285 -8.90(-3.49%)
Oct 13, 2020 255.00 259.87 252.00 255.00 2,134 -1.50(-0.58%)
Oct 12, 2020 251.00 256.50 251.00 256.50 1,458 +4.70(+1.87%)
Oct 09, 2020 258.12 258.12 249.99 251.80 6,200 -4.20(-1.64%)
Oct 08, 2020 255.96 257.22 255.01 256.00 2,423 +0.00(+0.00%)
Oct 07, 2020 254.01 256.00 252.72 256.00 1,402 +5.99(+2.40%)
Oct 06, 2020 255.00 256.50 250.01 250.01 1,899 -2.79(-1.10%)
Oct 05, 2020 246.32 257.38 246.32 252.80 3,509 +8.00(+3.27%)
Oct 02, 2020 240.01 244.80 238.00 244.80 2,400 +2.80(+1.16%)
Oct 01, 2020 242.88 245.53 242.00 242.00 1,637 +0.00(+0.00%)
Sep 30, 2020 245.01 246.75 242.00 242.00 845 -5.94(-2.40%)
Sep 29, 2020 245.00 247.94 243.98 247.94 1,744 +0.83(+0.34%)
Sep 28, 2020 251.25 252.01 245.50 247.11 4,435 -5.69(-2.25%)
Sep 25, 2020 250.01 253.80 245.50 252.80 2,100 +2.80(+1.12%)
Sep 24, 2020 255.97 257.15 247.22 250.00 3,677 -3.10(-1.22%)
Sep 23, 2020 253.97 253.97 253.10 253.10 1,353 -8.80(-3.36%)
Sep 22, 2020 254.00 268.40 254.00 261.90 3,249 +10.90(+4.34%)
Sep 21, 2020 249.21 254.13 249.21 251.00 1,519 -5.24(-2.04%)
Sep 18, 2020 254.17 262.38 251.00 256.24 17,100 +3.96(+1.57%)
Sep 17, 2020 249.99 260.22 245.23 252.28 6,510 -0.22(-0.09%)
Sep 16, 2020 240.00 262.09 234.59 252.50 6,398 +13.49(+5.64%)
Sep 15, 2020 254.00 254.00 239.00 239.01 2,694 -17.69(-6.89%)
Sep 14, 2020 257.50 257.50 256.70 256.70 1,277 +3.20(+1.26%)
Sep 11, 2020 253.00 255.00 253.00 253.50 2,700 +1.50(+0.60%)
Sep 10, 2020 260.00 269.02 252.00 252.00 3,313 -16.10(-6.01%)
Sep 09, 2020 274.98 275.00 268.10 268.10 2,737 -1.84(-0.68%)
Sep 08, 2020 272.10 275.00 265.61 269.94 2,080 -7.06(-2.55%)
Sep 04, 2020 275.01 285.00 269.99 277.00 2,300 +7.80(+2.90%)
Sep 03, 2020 272.02 274.00 265.05 269.20 2,866 -9.80(-3.51%)
Sep 02, 2020 277.57 285.00 268.12 279.00 2,751 +1.42(+0.51%)
Sep 01, 2020 276.00 280.00 276.00 277.58 1,458 +2.38(+0.86%)
Aug 31, 2020 283.50 284.57 275.20 275.20 2,518 -8.75(-3.08%)
Aug 28, 2020 286.90 286.90 282.90 283.95 2,000 +0.95(+0.34%)
Aug 27, 2020 285.00 286.00 283.00 283.00 2,225 +1.48(+0.53%)
Aug 26, 2020 286.50 289.90 281.52 281.52 1,632 -0.50(-0.18%)
Aug 25, 2020 285.00 286.00 282.02 282.02 1,369 -2.00(-0.70%)
Aug 24, 2020 287.00 287.00 284.02 284.02 1,361 -2.88(-1.00%)
Aug 21, 2020 286.25 286.90 285.00 286.90 1,200 +1.89(+0.66%)
Aug 20, 2020 288.22 298.00 285.00 285.01 4,998 +0.01(+0.00%)
Aug 19, 2020 290.50 297.00 285.00 285.00 2,939 -8.00(-2.73%)
Aug 18, 2020 293.00 293.00 293.00 214 +0.00(+0.00%)
Aug 17, 2020 293.00 293.00 293.00 293.00 648 +5.50(+1.91%)
Aug 14, 2020 287.50 287.50 287.50 287.50 300 -3.48(-1.20%)
Aug 13, 2020 286.00 292.00 286.00 290.98 1,832 +4.98(+1.74%)
Aug 12, 2020 288.00 289.19 285.00 286.00 4,477 +2.90(+1.02%)
Aug 11, 2020 287.00 288.00 283.10 283.10 5,069 -2.90(-1.01%)
Aug 10, 2020 285.00 287.23 284.00 286.00 5,947 -24.10(-7.77%)
Aug 07, 2020 315.00 315.00 308.99 310.10 1,300 -4.90(-1.56%)
Aug 06, 2020 296.99 317.01 296.99 315.00 6,031 +20.00(+6.78%)
Aug 05, 2020 280.43 295.00 280.43 295.00 773 +1.66(+0.57%)
Aug 04, 2020 293.34 293.34 293.34 293.34 750 +6.00(+2.09%)
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.