Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Daily Journal Cp
(NQ:
DJCO
)
365.24
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
250.00
250.00
250.00
250.00
900
+5.80(+2.38%)
Feb 27, 2020
245.00
247.05
238.00
244.20
3,481
-23.68(-8.84%)
Feb 26, 2020
263.00
274.87
263.00
267.88
1,438
-2.82(-1.04%)
Feb 25, 2020
289.70
292.50
270.70
270.70
1,773
-15.99(-5.58%)
Feb 24, 2020
286.69
286.69
286.69
286.69
609
-3.71(-1.28%)
Feb 21, 2020
293.80
293.80
290.40
290.40
600
-3.80(-1.29%)
Feb 20, 2020
285.00
294.68
285.00
294.20
1,060
-2.40(-0.81%)
Feb 19, 2020
290.00
298.00
290.00
296.60
1,552
+14.05(+4.97%)
Feb 18, 2020
282.55
282.55
282.55
282.55
783
-5.45(-1.89%)
Feb 14, 2020
288.00
288.00
288.00
288.00
700
+0.00(+0.00%)
Feb 13, 2020
293.01
293.01
285.00
288.00
1,180
+0.00(+0.00%)
Feb 12, 2020
284.00
288.00
284.00
288.00
1,044
+5.00(+1.77%)
Feb 11, 2020
286.00
286.00
283.00
283.00
1,398
+0.80(+0.28%)
Feb 10, 2020
275.96
282.20
275.96
282.20
1,247
+6.00(+2.17%)
Feb 07, 2020
281.38
281.38
276.20
276.20
1,400
-3.80(-1.36%)
Feb 06, 2020
280.00
280.00
280.00
280.00
513
+4.99(+1.81%)
Feb 05, 2020
275.25
275.25
273.37
275.01
1,727
+1.13(+0.41%)
Feb 04, 2020
277.91
277.91
273.88
273.88
1,115
-1.98(-0.72%)
Feb 03, 2020
274.53
277.80
274.53
275.86
1,544
+0.86(+0.31%)
Jan 31, 2020
275.00
275.00
275.00
275.00
900
-5.20(-1.86%)
Jan 30, 2020
281.90
281.90
280.20
280.20
522
-3.40(-1.20%)
Jan 29, 2020
286.50
286.50
283.60
283.60
456
-4.00(-1.39%)
Jan 28, 2020
281.00
292.00
281.00
287.60
3,949
+8.59(+3.08%)
Jan 27, 2020
276.75
281.00
276.75
279.01
1,363
-3.89(-1.38%)
Jan 24, 2020
284.95
284.95
279.10
282.90
1,400
-1.25(-0.44%)
Jan 23, 2020
285.82
285.82
284.15
284.15
525
-3.15(-1.10%)
Jan 22, 2020
290.06
290.06
287.11
287.30
1,253
-2.70(-0.93%)
Jan 21, 2020
285.80
290.00
284.07
290.00
780
+2.60(+0.90%)
Jan 17, 2020
285.08
287.40
283.50
287.40
1,900
+2.12(+0.74%)
Jan 16, 2020
285.28
285.28
285.28
285.28
429
+0.38(+0.13%)
Jan 15, 2020
279.32
284.90
274.60
284.90
1,163
+5.90(+2.11%)
Jan 14, 2020
280.30
281.55
279.00
279.00
1,971
-2.99(-1.06%)
Jan 13, 2020
280.71
282.00
279.00
281.99
2,118
-4.00(-1.40%)
Jan 10, 2020
282.80
285.99
282.80
285.99
1,400
+1.29(+0.45%)
Jan 09, 2020
280.00
284.70
279.65
284.70
2,166
+2.70(+0.96%)
Jan 08, 2020
286.45
286.45
282.00
282.00
868
+0.99(+0.35%)
Jan 07, 2020
287.20
287.70
276.47
281.01
4,024
-6.79(-2.36%)
Jan 06, 2020
287.40
287.80
286.50
287.80
1,958
+0.30(+0.10%)
Jan 03, 2020
290.68
290.68
287.50
287.50
700
-4.50(-1.54%)
Jan 02, 2020
292.00
292.00
292.00
292.00
792
+1.58(+0.54%)
Dec 31, 2019
290.42
290.42
290.42
290.42
700
+1.62(+0.56%)
Dec 30, 2019
288.22
290.00
286.34
288.80
1,477
-2.62(-0.90%)
Dec 27, 2019
291.93
292.25
289.00
291.42
1,800
-0.63(-0.22%)
Dec 26, 2019
290.40
293.18
288.50
292.05
1,733
+2.10(+0.72%)
Dec 24, 2019
287.59
289.95
285.30
289.95
2,300
+4.74(+1.66%)
Dec 23, 2019
285.15
285.21
285.15
285.21
941
-3.38(-1.17%)
Dec 20, 2019
285.91
288.59
285.00
288.59
4,000
+3.59(+1.26%)
Dec 19, 2019
284.30
289.30
284.30
285.00
2,161
-0.57(-0.20%)
Dec 18, 2019
284.35
285.57
275.85
285.57
4,226
+1.03(+0.36%)
Dec 17, 2019
285.80
286.25
282.25
284.54
2,079
-1.46(-0.51%)
Dec 16, 2019
276.25
286.00
276.25
286.00
3,273
+8.49(+3.06%)
Dec 13, 2019
273.31
277.51
273.31
277.51
1,300
+3.39(+1.24%)
Dec 12, 2019
279.59
282.65
273.35
274.12
7,065
-2.85(-1.03%)
Dec 11, 2019
275.50
278.50
269.50
276.97
1,547
-1.02(-0.37%)
Dec 10, 2019
274.31
278.12
272.49
277.99
5,055
+3.39(+1.23%)
Dec 09, 2019
279.12
279.12
271.84
274.60
2,865
-4.40(-1.58%)
Dec 06, 2019
278.46
283.15
278.46
279.00
2,200
+1.90(+0.69%)
Dec 05, 2019
271.80
277.10
271.80
277.10
1,563
+3.89(+1.42%)
Dec 04, 2019
269.50
273.21
267.91
273.21
3,679
+1.70(+0.63%)
Dec 03, 2019
268.82
273.48
266.45
271.51
4,961
-4.79(-1.73%)
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
.