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 (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 56.00 | 56.00 | 56.00 | 56.00 | 800 | +1.70(+3.13%) |
Nov 25, 2009 | 54.25 | 54.30 | 54.30 | 54.30 | 400 | +0.18(+0.33%) |
Nov 23, 2009 | 54.12 | 54.12 | 54.12 | 54.12 | 200 | -1.88(-3.36%) |
Nov 18, 2009 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) |
Nov 17, 2009 | 55.50 | 56.00 | 55.50 | 56.00 | 1,795 | +0.00(+0.00%) |
Nov 16, 2009 | 55.00 | 56.00 | 55.00 | 56.00 | 999 | +1.50(+2.75%) |
Nov 13, 2009 | 55.00 | 55.00 | 54.50 | 54.50 | 720 | -0.50(-0.91%) |
Nov 12, 2009 | 56.00 | 56.00 | 55.00 | 55.00 | 855 | +0.00(+0.00%) |
Nov 04, 2009 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | +0.00(+0.00%) |
Nov 03, 2009 | 55.00 | 55.00 | 55.00 | 55.00 | 100 | +1.90(+3.58%) |
Oct 30, 2009 | 53.10 | 53.10 | 53.10 | 53.10 | 0 | -3.30(-5.85%) |
Oct 29, 2009 | 54.99 | 56.40 | 53.50 | 56.40 | 2,400 | +1.65(+3.01%) |
Oct 28, 2009 | 57.00 | 57.00 | 54.50 | 54.75 | 1,884 | -1.25(-2.23%) |
Oct 26, 2009 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | -0.77(-1.36%) |
Oct 22, 2009 | 56.77 | 56.77 | 56.77 | 56.77 | 0 | -0.23(-0.40%) |
Oct 21, 2009 | 56.51 | 57.00 | 53.69 | 57.00 | 3,068 | -1.00(-1.72%) |
Oct 20, 2009 | 58.00 | 58.00 | 58.00 | 58.00 | 100 | +1.49(+2.64%) |
Oct 16, 2009 | 56.00 | 56.51 | 56.51 | 56.51 | 300 | -1.49(-2.57%) |
Oct 15, 2009 | 57.45 | 58.00 | 57.45 | 58.00 | 3,700 | +1.24(+2.18%) |
Oct 14, 2009 | 56.97 | 56.97 | 56.73 | 56.76 | 1,500 | +1.76(+3.20%) |
Oct 12, 2009 | 55.12 | 55.00 | 55.00 | 55.00 | 1,400 | +0.78(+1.44%) |
Oct 08, 2009 | 54.22 | 54.22 | 54.22 | 54.22 | 0 | -1.78(-3.18%) |
Oct 07, 2009 | 55.01 | 56.00 | 55.00 | 56.00 | 1,300 | -2.00(-3.45%) |
Oct 06, 2009 | 56.95 | 58.01 | 56.95 | 58.00 | 1,515 | +2.00(+3.57%) |
Oct 02, 2009 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | -1.50(-2.61%) |
Oct 01, 2009 | 57.50 | 57.50 | 57.50 | 57.50 | 100 | -0.48(-0.83%) |
Sep 30, 2009 | 57.98 | 57.98 | 57.98 | 57.98 | 100 | +4.98(+9.40%) |
Sep 29, 2009 | 53.00 | 53.03 | 53.00 | 53.00 | 800 | +1.00(+1.92%) |
Sep 24, 2009 | 52.00 | 52.00 | 52.00 | 52.00 | 100 | -0.05(-0.10%) |
Sep 23, 2009 | 52.05 | 52.05 | 52.05 | 52.05 | 160 | -2.90(-5.28%) |
Sep 22, 2009 | 54.95 | 54.95 | 54.95 | 54.95 | 185 | +2.95(+5.67%) |
Sep 18, 2009 | 52.11 | 52.00 | 52.00 | 52.00 | 800 | +0.63(+1.23%) |
Sep 16, 2009 | 51.34 | 51.37 | 51.37 | 51.37 | 500 | -1.13(-2.15%) |
Sep 15, 2009 | 52.49 | 52.50 | 52.49 | 52.50 | 400 | -0.48(-0.90%) |
Sep 09, 2009 | 52.00 | 52.98 | 52.98 | 52.98 | 500 | +0.38(+0.71%) |
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.