Daily Journal Cp (NQ: DJCO )
379.00
+7.20
(+1.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2009 | 54.98 | 54.98 | 54.98 | 54.98 | 150 | -0.02(-0.03%) |
Aug 26, 2009 | 55.04 | 55.04 | 55.00 | 55.00 | 350 | -0.99(-1.77%) |
Aug 25, 2009 | 55.95 | 55.99 | 55.95 | 55.99 | 200 | -1.00(-1.75%) |
Aug 21, 2009 | 56.99 | 56.99 | 56.99 | 56.99 | 100 | +2.74(+5.05%) |
Aug 20, 2009 | 54.25 | 54.25 | 54.25 | 54.25 | 100 | +0.01(+0.02%) |
Aug 18, 2009 | 54.99 | 54.99 | 54.00 | 54.24 | 3,603 | +0.74(+1.38%) |
Aug 17, 2009 | 53.50 | 53.50 | 53.50 | 53.50 | 100 | +0.25(+0.47%) |
Aug 14, 2009 | 55.00 | 55.00 | 52.92 | 53.25 | 500 | -3.00(-5.33%) |
Aug 13, 2009 | 55.75 | 56.25 | 54.26 | 56.25 | 3,736 | +2.35(+4.36%) |
Aug 12, 2009 | 51.94 | 55.74 | 51.94 | 53.90 | 11,697 | +3.40(+6.73%) |
Aug 11, 2009 | 52.00 | 52.00 | 48.03 | 50.50 | 400 | -1.50(-2.88%) |
Aug 10, 2009 | 52.00 | 52.01 | 52.00 | 52.00 | 1,500 | +0.00(+0.00%) |
Aug 07, 2009 | 50.96 | 52.00 | 50.95 | 52.00 | 2,400 | +5.00(+10.64%) |
Aug 04, 2009 | 47.00 | 47.00 | 47.00 | 47.00 | 1,600 | +0.00(+0.00%) |
Aug 03, 2009 | 47.47 | 47.47 | 46.97 | 47.00 | 1,500 | +0.98(+2.13%) |
Jul 31, 2009 | 47.25 | 47.25 | 46.02 | 46.02 | 1,342 | -1.19(-2.52%) |
Jul 30, 2009 | 48.00 | 48.00 | 47.00 | 47.21 | 5,050 | +1.20(+2.61%) |
Jul 29, 2009 | 47.00 | 48.17 | 46.01 | 46.01 | 1,500 | -0.79(-1.69%) |
Jul 28, 2009 | 48.00 | 52.00 | 46.20 | 46.80 | 2,800 | -0.18(-0.37%) |
Jul 27, 2009 | 45.81 | 46.98 | 45.81 | 46.98 | 200 | -0.02(-0.05%) |
Jul 22, 2009 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | -1.50(-3.09%) |
Jul 20, 2009 | 48.50 | 48.50 | 48.50 | 48.50 | 200 | +0.01(+0.02%) |
Jul 15, 2009 | 47.00 | 48.49 | 48.49 | 48.49 | 600 | +1.49(+3.17%) |
Jul 13, 2009 | 47.00 | 47.00 | 47.00 | 47.00 | 700 | +0.01(+0.02%) |
Jul 10, 2009 | 46.99 | 46.99 | 46.99 | 46.99 | 100 | -1.46(-3.01%) |
Jun 26, 2009 | 48.45 | 48.45 | 48.45 | 48.45 | 100 | +3.23(+7.14%) |
Jun 25, 2009 | 48.50 | 53.95 | 45.01 | 45.22 | 4,890 | -4.78(-9.56%) |
Jun 17, 2009 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) |
Jun 16, 2009 | 49.50 | 50.50 | 49.50 | 50.00 | 11,430 | +2.00(+4.17%) |
Jun 15, 2009 | 48.00 | 49.00 | 47.50 | 48.00 | 4,350 | +0.50(+1.05%) |
Jun 09, 2009 | 47.50 | 47.50 | 47.50 | 47.50 | 0 | +1.46(+3.18%) |
Jun 04, 2009 | 47.00 | 47.00 | 46.03 | 46.03 | 200 | -1.46(-3.08%) |
Jun 03, 2009 | 47.00 | 47.50 | 47.00 | 47.50 | 250 | +1.50(+3.26%) |
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.
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.