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

Daily Journal Cp (NQ: DJCO )

390.90 +4.80 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2015 208.10 208.10 200.02 201.01 968 -3.09(-1.51%)
Apr 29, 2015 200.30 204.10 200.30 204.10 668 +10.10(+5.21%)
Apr 28, 2015 194.00 194.00 194.00 194.00 405 -9.00(-4.43%)
Apr 27, 2015 203.00 203.00 203.00 203.00 455 +6.76(+3.44%)
Apr 24, 2015 194.80 196.24 192.40 196.24 1,275 +8.33(+4.43%)
Apr 23, 2015 185.00 187.91 185.00 187.91 2,515 +2.83(+1.53%)
Apr 22, 2015 185.08 185.08 185.08 185.08 833 +0.06(+0.03%)
Apr 21, 2015 186.00 186.50 185.01 185.02 1,502 -2.38(-1.27%)
Apr 20, 2015 186.20 187.40 185.40 187.40 799 +0.30(+0.16%)
Apr 17, 2015 187.70 187.70 187.10 187.10 653 -3.63(-1.90%)
Apr 16, 2015 189.68 192.00 189.68 190.73 2,029 +5.73(+3.10%)
Apr 15, 2015 184.78 185.00 184.57 185.00 2,085 +1.39(+0.76%)
Apr 14, 2015 187.98 187.98 183.61 183.61 1,546 -4.89(-2.59%)
Apr 13, 2015 188.50 188.50 188.50 188.50 160 -4.70(-2.43%)
Apr 09, 2015 193.10 193.20 193.20 193.20 160 -1.80(-0.92%)
Apr 08, 2015 190.50 195.00 190.50 195.00 1,337 +7.56(+4.03%)
Apr 07, 2015 185.00 190.00 185.00 187.44 1,788 -0.06(-0.03%)
Apr 06, 2015 187.50 187.50 187.50 187.50 554 +1.83(+0.99%)
Apr 02, 2015 185.00 185.67 185.67 185.67 1,800 -2.32(-1.23%)
Apr 01, 2015 185.01 194.97 185.01 187.99 2,097 +4.79(+2.61%)
Mar 31, 2015 186.53 190.00 172.91 183.20 21,780 -8.00(-4.18%)
Mar 27, 2015 185.15 191.20 191.20 191.20 426 -1.60(-0.83%)
Mar 26, 2015 194.99 195.00 187.50 192.80 3,757 +8.24(+4.46%)
Mar 25, 2015 187.47 189.50 184.02 184.56 1,794 -5.93(-3.11%)
Mar 24, 2015 194.99 194.99 190.25 190.49 942 -0.32(-0.17%)
Mar 23, 2015 191.40 193.00 189.66 190.81 4,653 -1.74(-0.90%)
Mar 20, 2015 187.82 194.79 187.82 192.55 7,655 -1.85(-0.95%)
Mar 19, 2015 189.50 202.91 189.00 194.40 6,079 +0.41(+0.21%)
Mar 18, 2015 188.00 194.00 180.56 193.99 3,495 +5.99(+3.19%)
Mar 17, 2015 192.00 192.00 188.00 188.00 2,072 -6.85(-3.52%)
Mar 16, 2015 193.50 194.85 193.50 194.85 1,098 +2.06(+1.07%)
Mar 13, 2015 193.60 193.60 168.90 192.79 6,358 -12.23(-5.97%)
Mar 12, 2015 205.02 205.02 205.02 205.02 632 +10.77(+5.54%)
Mar 11, 2015 194.25 194.25 194.25 194.25 181 -6.29(-3.14%)
Mar 10, 2015 202.00 202.00 200.54 200.54 814 +1.54(+0.77%)
Mar 09, 2015 196.60 199.00 196.60 199.00 2,340 +2.66(+1.35%)
Mar 06, 2015 194.79 197.34 191.43 196.34 9,484 -5.36(-2.66%)
Mar 05, 2015 199.00 203.12 199.00 201.70 10,717 +1.49(+0.74%)
Mar 04, 2015 195.00 203.40 194.35 200.21 34,450 +5.86(+3.02%)
Mar 03, 2015 193.50 195.24 192.22 194.35 13,151 -3.90(-1.97%)
Mar 02, 2015 190.99 199.09 190.80 198.25 18,132 +4.24(+2.19%)
Feb 27, 2015 194.01 194.01 194.01 194.01 545 +0.00(+0.00%)
Feb 26, 2015 195.00 195.00 192.15 194.01 736 +4.76(+2.52%)
Feb 20, 2015 195.00 189.25 189.25 189.25 218 -5.75(-2.95%)
Feb 18, 2015 195.00 195.00 195.00 195.00 271 +5.00(+2.63%)
Feb 17, 2015 190.00 190.00 190.00 190.00 1,230 +1.98(+1.05%)
Feb 13, 2015 191.50 188.02 188.02 188.02 23,200 +0.02(+0.01%)
Feb 11, 2015 202.00 188.00 188.00 188.00 301 -0.01(-0.01%)
Feb 10, 2015 188.01 188.01 188.01 188.01 502 +0.00(+0.00%)
Feb 09, 2015 188.01 188.01 188.01 188.01 320 +0.98(+0.52%)
Feb 06, 2015 187.03 187.03 187.03 187.03 497 +1.02(+0.55%)
Feb 05, 2015 186.01 186.01 186.01 186.01 466 +4.76(+2.63%)
Feb 04, 2015 181.25 181.25 181.25 181.25 1,015 -15.45(-7.85%)
Feb 03, 2015 196.70 196.70 196.70 196.70 384 +6.67(+3.51%)
Feb 02, 2015 188.01 190.03 188.00 190.03 902 +1.53(+0.81%)
Jan 30, 2015 188.50 188.50 188.50 188.50 870 -3.50(-1.82%)
Jan 29, 2015 192.00 192.00 192.00 192.00 445 +3.40(+1.80%)
Jan 28, 2015 188.59 189.88 188.59 188.60 924 +0.10(+0.05%)
Jan 27, 2015 188.50 188.50 188.50 188.50 457 -6.05(-3.11%)
Jan 23, 2015 190.05 194.55 194.55 194.55 135 +7.55(+4.04%)
Jan 22, 2015 187.00 187.00 187.00 187.00 840 -3.11(-1.64%)
Jan 21, 2015 190.11 190.11 190.11 190.11 520 -5.10(-2.61%)
Jan 20, 2015 214.99 214.99 195.21 195.21 635 -5.48(-2.73%)
Jan 16, 2015 203.17 203.17 200.00 200.69 1,544 -2.85(-1.40%)
Jan 15, 2015 203.54 203.54 203.54 203.54 376 -6.46(-3.08%)
Jan 14, 2015 210.00 210.00 210.00 210.00 512 -6.61(-3.05%)
Jan 13, 2015 218.02 218.02 216.61 216.61 798 -2.08(-0.95%)
Jan 12, 2015 218.00 218.69 218.00 218.69 1,016 +6.49(+3.06%)
Jan 09, 2015 212.20 212.20 212.20 212.20 590 -23.58(-10.00%)
Jan 08, 2015 230.00 235.78 225.00 235.78 1,482 -1.21(-0.51%)
Jan 07, 2015 239.00 239.00 232.52 236.99 1,445 +7.01(+3.05%)
Jan 06, 2015 229.98 229.98 229.98 229.98 840 -0.20(-0.09%)
Jan 05, 2015 230.18 230.18 230.18 230.18 2,138 -9.82(-4.09%)
Jan 02, 2015 253.25 253.25 232.00 240.00 8,179 -23.01(-8.75%)
Dec 31, 2014 234.99 263.01 263.01 263.01 7,800 +42.90(+19.49%)
Dec 30, 2014 219.00 220.11 219.00 220.11 1,098 +17.43(+8.60%)
Dec 29, 2014 202.68 202.68 202.68 202.68 433 -5.32(-2.56%)
Dec 24, 2014 208.00 208.00 208.00 208.00 131 +4.49(+2.21%)
Dec 23, 2014 203.00 205.00 203.00 203.51 2,122 -3.49(-1.69%)
Dec 22, 2014 195.01 207.00 195.01 207.00 1,068 +5.75(+2.86%)
Dec 19, 2014 193.50 204.60 193.50 201.25 4,872 -2.44(-1.20%)
Dec 18, 2014 210.00 210.00 199.51 203.69 905 -8.20(-3.87%)
Dec 17, 2014 211.89 211.89 211.89 211.89 852 +9.90(+4.90%)
Dec 16, 2014 201.99 201.99 201.99 201.99 680 +6.98(+3.58%)
Dec 15, 2014 195.01 195.01 195.01 195.01 954 -5.99(-2.98%)
Dec 12, 2014 199.98 202.00 199.98 201.00 1,389 -17.91(-8.18%)
Dec 09, 2014 215.00 218.91 218.91 218.91 677 +3.90(+1.81%)
Dec 08, 2014 215.02 215.69 215.01 215.01 2,154 -1.96(-0.90%)
Dec 05, 2014 216.97 216.97 216.97 216.97 452 -3.15(-1.43%)
Dec 03, 2014 215.33 220.12 220.12 220.12 62 +0.39(+0.18%)
Dec 02, 2014 219.73 219.73 219.73 219.73 574 +2.53(+1.16%)
Dec 01, 2014 217.20 217.20 217.20 217.20 724 -4.09(-1.85%)
Nov 28, 2014 221.29 221.29 221.29 221.29 502 -0.20(-0.09%)
Nov 26, 2014 221.49 221.49 221.49 221.49 200 -0.01(-0.00%)
Nov 25, 2014 221.50 221.50 221.50 221.50 299 +1.50(+0.68%)
Nov 24, 2014 215.99 220.00 215.99 220.00 685 +4.00(+1.85%)
Nov 21, 2014 225.00 225.00 215.50 216.00 1,293 -5.99(-2.70%)
Nov 18, 2014 224.91 221.99 221.99 221.99 355 +3.03(+1.38%)
Nov 17, 2014 218.96 218.96 218.96 218.96 454 +2.69(+1.24%)
Nov 14, 2014 216.27 216.27 216.27 216.27 577 -3.82(-1.74%)
Nov 13, 2014 220.00 222.00 219.64 220.09 1,790 -2.40(-1.08%)
Nov 12, 2014 215.00 223.00 215.00 222.49 1,540 +7.49(+3.48%)
Nov 11, 2014 202.00 217.94 202.00 215.00 2,712 +15.00(+7.50%)
Nov 10, 2014 200.00 200.00 200.00 200.00 361 +2.00(+1.01%)
Nov 07, 2014 190.01 198.00 190.01 198.00 1,118 +2.00(+1.02%)
Nov 06, 2014 189.41 196.00 189.41 196.00 971 +12.00(+6.52%)
Nov 05, 2014 184.00 184.00 184.00 184.00 648 -3.99(-2.12%)
Nov 03, 2014 178.10 187.99 187.99 187.99 198 +5.34(+2.92%)
Oct 31, 2014 182.65 182.65 182.65 182.65 2,105 -8.34(-4.37%)
Oct 30, 2014 190.00 190.99 190.00 190.99 832 +3.00(+1.60%)
Oct 29, 2014 187.99 187.99 187.99 187.99 661 +0.04(+0.02%)
Oct 28, 2014 187.00 188.75 187.00 187.95 1,056 +1.92(+1.03%)
Oct 27, 2014 188.59 188.59 186.03 186.03 542 -2.58(-1.37%)
Oct 24, 2014 188.00 188.61 188.00 188.61 775 -0.13(-0.07%)
Oct 23, 2014 188.74 188.74 188.74 188.74 317 +0.84(+0.45%)
Oct 21, 2014 188.00 188.00 187.90 187.90 1,087 +2.15(+1.16%)
Oct 20, 2014 188.75 188.75 185.75 185.75 783 -3.25(-1.72%)
Oct 17, 2014 186.00 189.00 186.00 189.00 1,499 +3.11(+1.67%)
Oct 16, 2014 185.89 185.89 185.89 185.89 677 -1.85(-0.99%)
Oct 15, 2014 188.00 188.00 175.18 187.74 2,446 +5.26(+2.88%)
Oct 14, 2014 182.48 182.48 182.48 182.48 958 +4.78(+2.69%)
Oct 13, 2014 176.14 178.00 174.77 177.70 1,360 -7.16(-3.87%)
Oct 10, 2014 173.97 184.86 173.97 184.86 3,953 +9.60(+5.48%)
Oct 09, 2014 175.26 175.26 175.26 175.26 646 +0.01(+0.01%)
Oct 08, 2014 175.25 175.25 175.25 175.25 424 +0.04(+0.02%)
Oct 07, 2014 175.53 175.53 175.21 175.21 774 -9.74(-5.27%)
Oct 06, 2014 184.95 184.95 184.95 184.95 523 +3.71(+2.05%)
Oct 03, 2014 184.99 184.99 181.24 181.24 1,138 +2.24(+1.25%)
Oct 02, 2014 175.01 179.00 175.00 179.00 1,699 +3.96(+2.26%)
Oct 01, 2014 183.85 183.85 175.03 175.04 1,845 -5.46(-3.02%)
Sep 30, 2014 189.87 189.87 180.50 180.50 2,422 -7.10(-3.78%)
Sep 29, 2014 189.80 189.80 172.95 187.60 1,456 -7.29(-3.74%)
Sep 26, 2014 194.89 194.89 194.89 194.89 709 +19.58(+11.17%)
Sep 25, 2014 179.80 180.00 175.31 175.31 1,250 -6.64(-3.65%)
Sep 24, 2014 181.95 181.95 181.95 181.95 738 +4.93(+2.78%)
Sep 23, 2014 176.50 182.00 176.50 177.02 2,155 -0.23(-0.13%)
Sep 22, 2014 175.52 178.00 175.52 177.25 1,878 +3.24(+1.86%)
Sep 19, 2014 180.70 181.15 174.01 174.01 1,780 -6.99(-3.86%)
Sep 18, 2014 181.00 181.00 181.00 181.00 307 +1.02(+0.57%)
Sep 16, 2014 175.96 179.98 179.98 179.98 117 +3.76(+2.13%)
Sep 15, 2014 177.50 182.00 176.21 176.22 3,967 -5.83(-3.20%)
Sep 12, 2014 183.98 184.00 182.05 182.05 1,260 -2.58(-1.40%)
Sep 11, 2014 184.63 184.63 184.63 184.63 533 -3.45(-1.83%)
Sep 10, 2014 189.00 190.00 187.00 188.08 875 +2.05(+1.10%)
Sep 09, 2014 194.99 194.99 185.02 186.03 616 +4.63(+2.55%)
Sep 05, 2014 181.40 181.40 181.40 181.40 268 -4.10(-2.21%)
Sep 04, 2014 186.00 191.00 185.50 185.50 1,151 -3.50(-1.85%)
Sep 03, 2014 195.02 195.02 187.50 189.00 2,928 -6.95(-3.55%)
Sep 02, 2014 197.87 191.34 193.87 195.95 845 +4.61(+2.41%)
Aug 29, 2014 190.00 191.34 191.34 191.34 900 +2.34(+1.24%)
Aug 28, 2014 184.98 190.00 184.98 189.00 1,808 +4.00(+2.16%)
Aug 27, 2014 185.00 185.00 182.07 185.00 835 +0.10(+0.05%)
Aug 26, 2014 189.75 189.75 177.00 184.90 3,023 -7.65(-3.97%)
Aug 25, 2014 198.22 198.22 192.62 192.55 750 -8.43(-4.19%)
Aug 22, 2014 204.00 206.89 202.25 200.98 770 -1.27(-0.63%)
Aug 21, 2014 202.95 206.40 202.95 202.25 1,813 -0.76(-0.37%)
Aug 19, 2014 209.70 203.01 203.01 203.01 37 -0.74(-0.36%)
Aug 18, 2014 197.70 207.56 197.70 203.75 2,399 +7.60(+3.87%)
Aug 15, 2014 199.98 199.98 196.15 196.15 1,218 +8.15(+4.34%)
Aug 14, 2014 188.00 183.80 183.80 188.00 408 +4.20(+2.29%)
Aug 13, 2014 184.65 184.65 183.80 183.80 464 +1.75(+0.96%)
Aug 12, 2014 184.00 184.00 182.05 182.05 716 -2.55(-1.38%)
Aug 11, 2014 183.33 189.17 182.34 184.60 1,196 -9.38(-4.84%)
Aug 08, 2014 188.47 194.97 194.97 193.98 633 -0.99(-0.51%)
Aug 07, 2014 199.98 199.98 194.97 194.97 911 +9.56(+5.16%)
Aug 06, 2014 179.90 185.40 179.00 185.40 911 +10.25(+5.85%)
Aug 04, 2014 175.15 175.15 175.15 175.15 284 +5.10(+3.00%)
Aug 01, 2014 168.25 170.05 168.25 170.05 1,288 +1.40(+0.83%)
Jul 31, 2014 170.55 170.55 168.36 168.65 2,008 -4.55(-2.63%)
Jul 30, 2014 171.80 173.20 171.76 173.20 901 +2.06(+1.20%)
Jul 29, 2014 170.11 172.00 170.11 171.14 2,306 -1.87(-1.08%)
Jul 28, 2014 183.89 183.89 168.07 173.01 1,810 -4.94(-2.78%)
Jul 25, 2014 176.66 177.95 176.66 177.95 2,620 -2.05(-1.14%)
Jul 24, 2014 180.00 180.00 180.00 180.00 313 -3.85(-2.09%)
Jul 21, 2014 193.97 183.85 183.85 183.85 109 -1.89(-1.02%)
Jul 18, 2014 176.24 185.74 176.24 185.74 1,304 +5.89(+3.27%)
Jul 17, 2014 179.05 179.85 179.05 179.85 883 -4.23(-2.30%)
Jul 16, 2014 181.10 185.29 181.10 184.08 1,213 -1.12(-0.60%)
Jul 15, 2014 185.20 185.20 185.20 185.20 259 +2.05(+1.12%)
Jul 14, 2014 188.45 188.45 183.15 183.15 868 +0.54(+0.30%)
Jul 11, 2014 182.61 182.61 182.61 182.61 187 -0.49(-0.27%)
Jul 10, 2014 183.10 183.10 183.10 183.10 489 -9.82(-5.09%)
Jul 08, 2014 196.46 192.92 192.92 192.92 615 +1.53(+0.80%)
Jul 07, 2014 197.39 197.39 189.61 191.39 1,346 -5.61(-2.85%)
Jul 03, 2014 192.37 197.00 197.00 197.00 1,000 -2.96(-1.48%)
Jul 02, 2014 198.00 199.96 198.00 199.96 501 +0.66(+0.33%)
Jul 01, 2014 203.20 205.99 199.30 199.30 2,399 -7.39(-3.58%)
Jun 30, 2014 207.63 207.63 206.69 206.69 1,326 +0.63(+0.31%)
Jun 27, 2014 212.02 212.02 200.01 206.06 16,282 -8.04(-3.76%)
Jun 26, 2014 214.10 214.10 214.10 214.10 1,766 -3.80(-1.74%)
Jun 25, 2014 217.90 217.90 216.88 217.90 923 +7.20(+3.42%)
Jun 24, 2014 218.87 218.87 210.70 210.70 1,003 -8.98(-4.09%)
Jun 23, 2014 209.96 219.68 203.87 219.68 1,466 +9.69(+4.61%)
Jun 20, 2014 200.43 211.51 200.43 209.99 3,184 +10.06(+5.03%)
Jun 19, 2014 199.93 199.93 199.93 199.93 451 +7.43(+3.86%)
Jun 18, 2014 189.97 192.50 189.97 192.50 630 -0.44(-0.23%)
Jun 17, 2014 194.59 194.59 186.00 192.94 2,708 +8.60(+4.67%)
Jun 16, 2014 183.44 185.99 183.44 184.34 1,095 +4.35(+2.42%)
Jun 13, 2014 179.99 179.99 179.99 179.99 268 +3.38(+1.91%)
Jun 10, 2014 178.00 176.61 176.61 176.61 281 +0.86(+0.49%)
Jun 06, 2014 175.75 175.75 175.75 175.75 396 +0.94(+0.54%)
Jun 05, 2014 168.00 174.81 168.00 174.81 3,933 +6.44(+3.82%)
Jun 04, 2014 168.37 168.37 168.37 168.37 310 +0.30(+0.18%)
Jun 03, 2014 168.00 168.07 168.00 168.07 739 -3.23(-1.89%)
May 30, 2014 171.30 171.30 171.30 171.30 184 -1.79(-1.03%)
May 29, 2014 173.09 173.09 173.09 173.09 489 -2.86(-1.63%)
May 27, 2014 175.95 175.95 175.95 175.95 237 +4.07(+2.37%)
May 23, 2014 171.88 171.88 171.88 171.88 500 +1.95(+1.15%)
May 22, 2014 168.20 169.93 168.20 169.93 323 +0.95(+0.56%)
May 21, 2014 167.51 169.00 167.51 168.98 1,243 -0.03(-0.02%)
May 20, 2014 169.01 169.01 169.01 169.01 1,830 -3.50(-2.03%)
May 19, 2014 170.45 172.51 170.45 172.51 405 +2.06(+1.21%)
May 16, 2014 167.94 170.80 167.00 170.45 2,900 +3.88(+2.33%)
May 15, 2014 161.94 168.00 161.94 166.57 2,300 -8.42(-4.81%)
May 14, 2014 174.99 174.99 174.99 174.99 352 +3.49(+2.03%)
May 13, 2014 170.95 175.00 170.95 171.50 1,974 -0.50(-0.29%)
May 12, 2014 172.00 172.00 172.00 172.00 918 +7.03(+4.26%)
May 09, 2014 162.43 164.97 162.43 164.97 1,635 -2.14(-1.28%)
May 07, 2014 163.50 167.11 167.11 167.11 179 +3.46(+2.11%)
May 06, 2014 168.00 168.00 162.06 163.65 1,635 -8.35(-4.85%)
May 05, 2014 172.00 172.00 172.00 172.00 462 -0.50(-0.29%)
May 02, 2014 172.50 172.50 172.50 172.50 455 -2.43(-1.39%)
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.