Skip to main content

Daily Journal Cp (NQ: DJCO )

369.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 367.01 369.94 365.77 369.94 8,707 +2.34(+0.64%)
Jun 14, 2024 367.70 368.73 367.60 367.60 4,443 -3.14(-0.85%)
Jun 13, 2024 374.24 374.24 370.74 370.74 2,065 -6.27(-1.66%)
Jun 12, 2024 375.00 380.88 375.00 377.01 7,458 +9.00(+2.45%)
Jun 11, 2024 361.43 368.01 361.22 368.01 12,845 +1.76(+0.48%)
Jun 10, 2024 363.21 366.46 363.21 366.25 6,838 +1.01(+0.28%)
Jun 07, 2024 365.04 365.24 364.80 365.24 3,171 -0.86(-0.23%)
Jun 06, 2024 369.29 369.99 365.22 366.10 4,045 -7.51(-2.01%)
Jun 05, 2024 367.85 373.61 367.85 373.61 5,474 +5.46(+1.48%)
Jun 04, 2024 376.13 376.19 368.15 368.15 6,040 -8.30(-2.20%)
Jun 03, 2024 381.34 382.54 376.45 376.45 9,238 -2.55(-0.67%)
May 31, 2024 372.31 379.00 371.66 379.00 7,881 +7.20(+1.94%)
May 30, 2024 374.31 376.94 371.80 371.80 8,026 -2.10(-0.56%)
May 29, 2024 379.11 379.11 370.53 373.90 8,935 -7.20(-1.89%)
May 28, 2024 386.66 387.49 381.10 381.10 9,303 -12.00(-3.05%)
May 24, 2024 389.94 393.10 389.05 393.10 5,383 +3.94(+1.01%)
May 23, 2024 393.26 393.69 386.00 389.16 10,059 -2.74(-0.70%)
May 22, 2024 381.00 393.50 380.01 391.90 12,956 +7.31(+1.90%)
May 21, 2024 387.98 387.98 384.59 384.59 8,750 -2.42(-0.63%)
May 20, 2024 390.97 394.50 386.84 387.01 9,517 -3.89(-1.00%)
May 17, 2024 389.60 390.90 385.34 390.90 9,022 +4.80(+1.24%)
May 16, 2024 389.69 389.69 386.10 386.10 1,582 -2.90(-0.75%)
May 15, 2024 390.70 390.70 387.00 389.00 6,835 +2.79(+0.72%)
May 14, 2024 383.00 389.48 383.00 386.21 18,081 +6.59(+1.74%)
May 13, 2024 379.10 381.60 379.00 379.62 7,855 +1.72(+0.46%)
May 10, 2024 377.90 377.90 377.90 377.90 2,949 +0.00(+0.00%)
May 09, 2024 374.80 377.90 371.50 377.90 9,176 +3.40(+0.91%)
May 08, 2024 380.14 383.00 374.50 374.50 5,532 -5.36(-1.41%)
May 07, 2024 373.00 379.86 372.11 379.86 10,716 +9.26(+2.50%)
May 06, 2024 367.01 373.02 366.55 370.60 5,583 +1.60(+0.43%)
May 03, 2024 369.98 374.67 367.43 369.00 8,887 +8.85(+2.46%)
May 02, 2024 360.00 361.75 360.00 360.15 5,770 +6.55(+1.85%)
May 01, 2024 338.38 355.46 337.80 353.60 11,101 +18.40(+5.49%)
Apr 30, 2024 333.29 337.66 333.29 335.20 8,287 -3.10(-0.92%)
Apr 29, 2024 346.37 351.00 338.30 338.30 10,959 -8.50(-2.45%)
Apr 26, 2024 351.04 353.00 346.00 346.80 8,540 -0.20(-0.06%)
Apr 25, 2024 346.01 349.10 343.29 347.00 10,866 -6.00(-1.70%)
Apr 24, 2024 355.50 356.06 349.95 353.00 7,693 -3.90(-1.09%)
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%)
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.