Daily Journal Cp (NQ: DJCO )

353.00 -3.90 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 350.00 364.89 350.00 356.90 16,640 +6.90(+1.97%)
Apr 22, 2024 352.00 352.50 346.31 350.00 9,296 +2.02(+0.58%)
Apr 19, 2024 340.02 348.00 340.02 347.98 13,496 +5.98(+1.75%)
Apr 18, 2024 335.00 342.00 335.00 342.00 8,514 +6.78(+2.02%)
Apr 17, 2024 343.38 343.38 334.02 335.22 4,480 -6.18(-1.81%)
Apr 16, 2024 338.27 342.73 338.27 341.40 4,814 +3.40(+1.01%)
Apr 15, 2024 339.89 339.89 335.00 338.00 12,006 +0.12(+0.04%)
Apr 12, 2024 347.00 348.30 335.42 337.88 9,408 -16.02(-4.53%)
Apr 11, 2024 351.38 362.49 351.38 353.90 12,790 +1.90(+0.54%)
Apr 10, 2024 355.01 355.01 352.00 352.00 8,776 -24.18(-6.43%)
Apr 09, 2024 378.00 378.54 374.40 376.18 12,288 +2.17(+0.58%)
Apr 08, 2024 372.81 374.47 371.55 374.01 4,375 +3.06(+0.82%)
Apr 05, 2024 366.87 372.10 364.00 370.95 14,829 +5.51(+1.51%)
Apr 04, 2024 363.50 367.33 361.94 365.44 15,855 +9.68(+2.72%)
Apr 03, 2024 346.00 362.04 345.81 355.76 19,460 +7.76(+2.23%)
Apr 02, 2024 363.00 363.00 348.00 348.00 13,717 -17.00(-4.66%)
Apr 01, 2024 360.63 369.50 360.50 365.00 11,783 +3.39(+0.94%)
Mar 28, 2024 359.39 362.40 358.03 361.61 15,594 +5.46(+1.53%)
Mar 27, 2024 350.66 356.15 349.02 356.15 12,363 +7.17(+2.05%)
Mar 26, 2024 356.83 357.99 348.98 348.98 7,575 -7.02(-1.97%)
Mar 25, 2024 356.00 356.00 356.00 356.00 2,478 -8.80(-2.41%)
Mar 22, 2024 371.20 373.56 363.30 364.80 16,782 -7.19(-1.93%)
Mar 21, 2024 366.01 372.38 366.01 371.99 15,305 +3.11(+0.84%)
Mar 20, 2024 356.44 368.88 356.44 368.88 21,855 +8.23(+2.28%)
Mar 19, 2024 370.86 370.86 360.54 360.65 16,135 -11.35(-3.05%)
Mar 18, 2024 371.00 372.77 368.62 372.00 7,404 +1.80(+0.49%)
Mar 15, 2024 371.88 380.00 369.04 370.20 27,985 -5.66(-1.51%)
Mar 14, 2024 386.00 386.56 370.27 375.86 20,844 -6.27(-1.64%)
Mar 13, 2024 389.30 395.37 380.51 382.13 22,066 -5.73(-1.48%)
Mar 12, 2024 395.37 396.59 381.51 387.86 20,814 -3.14(-0.80%)
Mar 11, 2024 399.99 402.95 391.00 391.00 19,667 -4.44(-1.12%)
Mar 08, 2024 393.22 395.51 393.22 395.44 7,767 +5.44(+1.39%)
Mar 07, 2024 383.00 391.87 383.00 390.00 6,721 +12.25(+3.24%)
Mar 06, 2024 371.01 377.75 371.01 377.75 7,448 +7.75(+2.09%)
Mar 05, 2024 366.70 373.00 365.00 370.00 9,397 +5.00(+1.37%)
Mar 04, 2024 356.99 365.00 356.99 365.00 8,343 +14.90(+4.26%)
Mar 01, 2024 339.70 350.14 339.51 350.10 7,396 +11.55(+3.41%)
Feb 29, 2024 339.97 339.97 336.85 338.55 5,225 +3.14(+0.94%)
Feb 28, 2024 327.00 336.97 327.00 335.41 6,871 +8.41(+2.57%)
Feb 27, 2024 327.00 330.00 327.00 327.00 5,374 +2.60(+0.80%)
Feb 26, 2024 317.01 325.00 317.01 324.40 5,054 +2.40(+0.75%)
Feb 23, 2024 322.78 322.78 322.00 322.00 1,747 -3.51(-1.08%)
Feb 22, 2024 330.40 330.40 325.51 325.51 2,631 -1.57(-0.48%)
Feb 21, 2024 326.20 331.00 325.51 327.08 6,696 -2.98(-0.90%)
Feb 20, 2024 329.30 335.50 327.88 330.06 8,111 -3.34(-1.00%)
Feb 16, 2024 340.09 340.09 333.40 333.40 3,401 -13.06(-3.77%)
Feb 15, 2024 342.22 346.46 341.00 346.46 5,012 +18.86(+5.76%)
Feb 14, 2024 319.31 327.60 315.35 327.60 9,439 +13.10(+4.17%)
Feb 13, 2024 340.00 340.00 314.50 314.50 10,547 -26.71(-7.83%)
Feb 12, 2024 329.60 344.99 329.60 341.21 9,320 +10.63(+3.22%)
Feb 09, 2024 321.53 332.50 321.53 330.58 4,211 +11.44(+3.58%)
Feb 08, 2024 322.00 324.99 319.14 319.14 2,618 -1.65(-0.51%)
Feb 07, 2024 319.96 322.97 319.96 320.79 4,627 +4.29(+1.36%)
Feb 06, 2024 311.73 316.76 309.22 316.50 5,928 +1.72(+0.55%)
Feb 05, 2024 317.40 319.51 312.54 314.78 7,188 -4.37(-1.37%)
Feb 02, 2024 321.39 325.00 319.04 319.15 5,488 -3.15(-0.98%)
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.