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 (%)
Jul 31, 2015
199.77
204.80
197.31
204.80
7,888
+6.09(+3.06%)
Jul 30, 2015
200.00
201.26
198.71
198.71
1,102
-7.69(-3.73%)
Jul 29, 2015
209.50
209.50
206.35
206.40
926
-3.61(-1.72%)
Jul 28, 2015
210.01
210.01
210.01
210.01
499
+0.91(+0.44%)
Jul 27, 2015
209.10
209.10
209.10
209.10
250
+0.95(+0.46%)
Jul 24, 2015
208.15
208.15
208.15
208.15
350
-6.05(-2.82%)
Jul 23, 2015
207.50
224.17
207.50
214.20
21,199
+10.59(+5.20%)
Jul 22, 2015
197.39
204.70
197.39
203.61
14,511
+5.87(+2.97%)
Jul 21, 2015
197.35
197.74
195.90
197.74
1,221
+1.54(+0.78%)
Jul 20, 2015
196.20
196.20
192.30
196.20
5,196
+1.20(+0.62%)
Jul 17, 2015
198.74
198.74
191.22
195.00
9,030
-3.45(-1.74%)
Jul 16, 2015
195.00
198.45
195.00
198.45
510
+2.89(+1.48%)
Jul 15, 2015
194.21
195.56
194.21
195.56
500
-3.32(-1.67%)
Jul 14, 2015
193.30
198.88
192.41
198.88
454
+0.48(+0.24%)
Jul 13, 2015
191.58
199.78
191.58
198.40
3,358
+2.80(+1.43%)
Jul 10, 2015
195.60
195.60
195.60
195.60
438
+5.29(+2.78%)
Jul 09, 2015
190.75
190.75
190.31
190.31
995
-5.61(-2.86%)
Jul 07, 2015
197.32
195.92
195.92
195.92
95
-0.08(-0.04%)
Jul 06, 2015
200.00
200.00
196.00
196.00
1,143
-3.00(-1.51%)
Jul 02, 2015
196.99
199.00
199.00
199.00
1,500
-1.44(-0.72%)
Jul 01, 2015
192.15
200.79
188.21
200.44
9,608
+3.93(+2.00%)
Jun 30, 2015
196.51
196.51
196.51
196.51
983
-1.24(-0.63%)
Jun 29, 2015
196.00
201.88
196.00
197.75
1,918
-2.86(-1.43%)
Jun 26, 2015
196.80
200.61
193.76
200.61
6,892
-6.21(-3.00%)
Jun 25, 2015
213.94
213.94
206.82
206.82
1,654
-3.18(-1.51%)
Jun 24, 2015
209.19
210.00
209.19
210.00
1,406
-0.97(-0.46%)
Jun 23, 2015
208.21
210.97
208.21
210.97
2,000
-3.97(-1.85%)
Jun 22, 2015
220.45
220.45
214.94
214.94
1,476
-3.08(-1.41%)
Jun 19, 2015
219.79
219.79
218.02
218.02
5,335
+0.45(+0.21%)
Jun 18, 2015
214.31
221.31
214.00
217.57
2,751
-0.94(-0.43%)
Jun 17, 2015
221.37
222.50
217.60
218.51
6,221
+0.82(+0.38%)
Jun 16, 2015
214.50
217.69
213.51
217.69
4,531
+4.39(+2.06%)
Jun 15, 2015
215.25
216.89
213.10
213.30
2,575
-2.36(-1.09%)
Jun 12, 2015
217.00
221.39
215.30
215.66
32,916
+3.15(+1.48%)
Jun 11, 2015
208.50
212.51
207.55
212.51
3,777
+5.53(+2.67%)
Jun 10, 2015
200.60
207.86
200.60
206.98
13,285
+6.80(+3.40%)
Jun 09, 2015
197.85
200.30
197.30
200.18
10,710
+2.37(+1.20%)
Jun 08, 2015
207.25
208.46
197.81
197.81
23,654
-10.50(-5.04%)
Jun 05, 2015
200.96
209.70
200.86
208.31
33,587
+6.71(+3.33%)
Jun 04, 2015
198.50
201.64
198.50
201.60
9,519
+1.70(+0.85%)
Jun 03, 2015
201.25
202.00
198.20
199.90
12,327
-1.50(-0.74%)
Jun 02, 2015
201.20
202.10
201.20
201.40
2,200
-0.05(-0.02%)
Jun 01, 2015
203.50
203.50
197.05
201.45
7,677
-2.95(-1.44%)
May 29, 2015
207.69
207.81
204.40
204.40
6,810
-2.84(-1.37%)
May 28, 2015
206.80
207.89
206.10
207.24
17,538
-1.31(-0.63%)
May 27, 2015
205.75
208.55
202.55
208.55
4,035
+7.80(+3.89%)
May 26, 2015
206.00
206.00
198.00
200.75
14,838
-6.72(-3.24%)
May 22, 2015
208.00
207.47
207.47
207.47
18,700
+0.64(+0.31%)
May 21, 2015
203.20
206.83
201.37
206.83
8,098
+3.28(+1.61%)
May 20, 2015
203.50
203.55
201.05
203.55
4,324
-0.45(-0.22%)
May 19, 2015
200.48
205.30
198.99
204.00
23,478
+3.19(+1.59%)
May 18, 2015
208.50
209.00
200.00
200.81
4,854
-5.09(-2.47%)
May 15, 2015
203.00
210.30
199.10
205.90
13,855
+2.90(+1.43%)
May 14, 2015
204.00
205.05
196.00
203.00
5,590
-8.00(-3.79%)
May 12, 2015
211.40
211.00
211.00
211.00
185
-0.11(-0.05%)
May 11, 2015
208.45
211.11
208.00
211.11
4,049
-0.89(-0.42%)
May 08, 2015
212.00
212.00
212.00
212.00
338
+4.68(+2.26%)
May 07, 2015
209.00
209.00
207.32
207.32
965
+2.10(+1.02%)
May 06, 2015
207.75
207.75
205.22
205.22
828
-4.05(-1.94%)
May 05, 2015
210.00
210.00
202.50
209.27
3,112
+8.05(+4.00%)
May 04, 2015
200.74
201.22
200.74
201.22
684
-0.28(-0.14%)
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
.