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 (%)
Apr 30, 2021
301.00
310.27
299.01
305.19
5,700
+4.19(+1.39%)
Apr 29, 2021
300.00
303.54
300.00
301.00
3,382
-2.20(-0.73%)
Apr 28, 2021
304.60
306.87
299.48
303.20
7,886
-1.80(-0.59%)
Apr 27, 2021
303.60
308.98
301.09
305.00
4,779
-4.55(-1.47%)
Apr 26, 2021
314.00
314.00
306.88
309.55
5,898
-0.19(-0.06%)
Apr 23, 2021
320.00
320.00
307.43
309.74
3,600
+0.35(+0.11%)
Apr 22, 2021
311.60
315.29
308.60
309.39
4,219
-6.55(-2.07%)
Apr 21, 2021
313.46
319.93
308.65
315.94
4,188
+3.87(+1.24%)
Apr 20, 2021
312.50
312.50
310.00
312.07
2,815
-5.68(-1.79%)
Apr 19, 2021
312.00
318.77
307.13
317.75
7,205
+2.74(+0.87%)
Apr 16, 2021
317.02
317.02
312.00
315.01
4,100
-0.09(-0.03%)
Apr 15, 2021
314.00
318.52
314.00
315.10
4,258
+0.30(+0.10%)
Apr 14, 2021
315.60
322.95
311.04
314.80
3,666
-1.19(-0.38%)
Apr 13, 2021
327.00
327.00
314.88
315.99
6,472
-9.19(-2.83%)
Apr 12, 2021
324.00
330.00
316.10
325.18
5,312
+7.84(+2.47%)
Apr 09, 2021
310.05
318.00
310.03
317.34
3,300
+2.68(+0.85%)
Apr 08, 2021
315.65
321.63
312.61
314.66
2,919
-4.32(-1.35%)
Apr 07, 2021
325.00
330.79
316.64
318.98
4,010
-10.02(-3.05%)
Apr 06, 2021
312.47
329.00
312.47
329.00
4,372
+12.00(+3.79%)
Apr 05, 2021
310.00
317.00
310.00
317.00
3,496
-6.82(-2.11%)
Apr 01, 2021
315.25
325.52
315.25
323.82
3,100
+7.37(+2.33%)
Mar 31, 2021
332.50
332.70
311.40
316.45
7,072
-16.05(-4.83%)
Mar 30, 2021
333.63
333.63
326.10
332.50
2,732
+10.65(+3.31%)
Mar 29, 2021
322.60
322.72
321.85
321.85
2,737
+5.60(+1.77%)
Mar 26, 2021
321.44
321.44
315.00
316.25
2,500
-3.52(-1.10%)
Mar 25, 2021
319.00
319.99
313.21
319.77
1,958
+6.17(+1.97%)
Mar 24, 2021
320.08
320.08
313.60
313.60
2,695
-3.40(-1.07%)
Mar 23, 2021
325.51
325.51
315.00
317.00
7,201
-8.72(-2.68%)
Mar 22, 2021
321.24
326.37
316.21
325.72
3,758
+10.84(+3.44%)
Mar 19, 2021
331.87
331.87
314.88
314.88
19,100
-15.93(-4.82%)
Mar 18, 2021
338.50
338.50
321.40
330.81
13,438
-0.22(-0.07%)
Mar 17, 2021
331.69
331.80
325.00
331.03
11,980
+3.78(+1.16%)
Mar 16, 2021
320.95
330.00
320.95
327.25
29,613
+7.25(+2.27%)
Mar 15, 2021
321.05
323.74
320.00
320.00
2,013
-3.91(-1.21%)
Mar 12, 2021
324.74
324.74
320.21
323.91
4,300
-1.05(-0.32%)
Mar 11, 2021
322.61
324.96
322.60
324.96
2,817
+4.81(+1.50%)
Mar 10, 2021
324.00
325.00
320.00
320.15
3,507
-4.83(-1.49%)
Mar 09, 2021
326.08
327.98
323.13
324.98
3,295
-1.99(-0.61%)
Mar 08, 2021
331.50
335.27
324.42
326.97
4,765
-5.54(-1.67%)
Mar 05, 2021
340.43
340.43
332.51
332.51
4,300
-8.04(-2.36%)
Mar 04, 2021
343.50
343.55
340.55
340.55
3,224
-3.95(-1.15%)
Mar 03, 2021
346.00
346.00
344.50
344.50
1,163
+1.00(+0.29%)
Mar 02, 2021
345.04
347.50
343.50
343.50
1,249
-4.40(-1.26%)
Mar 01, 2021
349.02
349.02
345.00
347.90
2,281
+5.60(+1.64%)
Feb 26, 2021
350.00
352.07
342.30
342.30
3,300
-2.70(-0.78%)
Feb 25, 2021
354.20
363.08
342.79
345.00
9,612
-6.00(-1.71%)
Feb 24, 2021
354.99
365.00
350.74
351.00
5,452
+4.70(+1.36%)
Feb 23, 2021
346.00
349.40
346.00
346.30
1,724
+4.25(+1.24%)
Feb 22, 2021
345.00
348.90
342.05
342.05
2,868
+0.74(+0.22%)
Feb 19, 2021
350.00
350.00
340.40
341.31
1,800
-9.99(-2.84%)
Feb 18, 2021
355.00
356.46
350.00
351.30
3,554
+6.30(+1.83%)
Feb 17, 2021
334.99
349.40
334.99
345.00
2,569
+17.00(+5.18%)
Feb 16, 2021
330.00
335.56
328.00
328.00
4,135
-1.06(-0.32%)
Feb 12, 2021
329.85
329.85
328.50
329.06
2,000
-10.35(-3.05%)
Feb 11, 2021
350.02
350.02
339.41
339.41
1,095
-10.59(-3.03%)
Feb 10, 2021
350.00
355.00
350.00
350.00
3,081
+6.16(+1.79%)
Feb 09, 2021
336.00
343.84
336.00
343.84
1,410
+7.84(+2.33%)
Feb 08, 2021
336.00
336.00
336.00
336.00
821
+0.49(+0.15%)
Feb 05, 2021
339.19
345.26
335.51
335.51
2,000
-4.28(-1.26%)
Feb 04, 2021
340.00
343.00
336.50
339.79
5,549
-0.22(-0.06%)
Feb 03, 2021
344.60
344.60
337.00
340.01
4,155
+0.90(+0.27%)
Feb 02, 2021
335.00
340.00
334.01
339.11
6,396
+5.11(+1.53%)
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
.