Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daily Journal Corp (NQ: DJCO )

468.59 -3.92 (-0.83%)
Streaming Delayed Price Updated: 3:40 PM EDT, Oct 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 482.00 482.00 472.51 472.51 6,083 -17.59(-3.59%)
Sep 30, 2024 480.04 490.10 479.50 490.10 10,150 +6.91(+1.43%)
Sep 27, 2024 487.00 487.00 482.02 483.19 5,968 -3.07(-0.63%)
Sep 26, 2024 497.40 497.40 484.49 486.26 6,005 -4.68(-0.95%)
Sep 25, 2024 498.03 501.27 490.14 490.94 9,924 -8.06(-1.62%)
Sep 24, 2024 489.66 499.00 485.20 499.00 26,543 +11.98(+2.46%)
Sep 23, 2024 503.78 505.64 486.09 487.02 28,401 -14.29(-2.85%)
Sep 20, 2024 509.09 511.00 501.31 501.31 55,836 -11.18(-2.18%)
Sep 19, 2024 510.70 512.49 507.21 512.49 12,006 +15.29(+3.08%)
Sep 18, 2024 485.15 501.76 485.12 497.20 22,966 +9.59(+1.97%)
Sep 17, 2024 490.41 505.68 487.61 487.61 32,447 +0.71(+0.15%)
Sep 16, 2024 482.11 487.50 482.04 486.90 16,506 +5.47(+1.14%)
Sep 13, 2024 483.01 483.93 481.43 481.43 4,796 +3.23(+0.68%)
Sep 12, 2024 478.31 485.25 475.00 478.20 8,478 +5.10(+1.08%)
Sep 11, 2024 475.35 476.91 473.10 473.10 6,138 +1.89(+0.40%)
Sep 10, 2024 471.10 479.87 466.62 471.21 14,845 -0.57(-0.12%)
Sep 09, 2024 462.04 481.01 462.04 471.78 43,982 +11.58(+2.52%)
Sep 06, 2024 486.76 488.75 460.20 460.20 7,339 -26.51(-5.45%)
Sep 05, 2024 491.97 491.97 484.00 486.71 20,825 -0.26(-0.05%)
Sep 04, 2024 470.21 486.97 470.21 486.97 18,193 +17.46(+3.72%)
Sep 03, 2024 490.44 497.19 469.51 469.51 22,874 -27.60(-5.55%)
Aug 30, 2024 486.27 497.11 485.00 497.11 14,042 +5.58(+1.14%)
Aug 29, 2024 495.25 506.47 488.80 491.53 11,484 +4.70(+0.97%)
Aug 28, 2024 491.50 492.51 482.57 486.83 4,520 -4.17(-0.85%)
Aug 27, 2024 501.02 503.50 488.00 491.00 10,158 -13.31(-2.64%)
Aug 26, 2024 493.08 509.97 490.89 504.31 26,625 +15.76(+3.23%)
Aug 23, 2024 459.30 490.02 459.30 488.55 27,005 +30.94(+6.76%)
Aug 22, 2024 465.99 468.87 455.91 457.61 21,365 -7.29(-1.57%)
Aug 21, 2024 457.39 464.90 452.00 464.90 23,245 +11.43(+2.52%)
Aug 20, 2024 455.01 455.01 448.00 453.47 6,648 -0.14(-0.03%)
Aug 19, 2024 450.00 454.52 450.00 453.61 4,910 +4.90(+1.09%)
Aug 16, 2024 441.96 450.09 441.96 448.71 4,160 +4.18(+0.94%)
Aug 15, 2024 450.00 453.60 440.61 444.53 16,080 +13.38(+3.10%)
Aug 14, 2024 422.72 431.15 421.30 431.15 23,961 +9.35(+2.22%)
Aug 13, 2024 426.00 428.99 420.06 421.80 18,123 -1.20(-0.28%)
Aug 12, 2024 430.90 432.79 421.46 423.00 17,658 -3.48(-0.82%)
Aug 09, 2024 432.18 435.70 417.42 426.48 38,871 -6.02(-1.39%)
Aug 08, 2024 412.26 432.50 411.06 432.50 14,080 +25.25(+6.20%)
Aug 07, 2024 421.11 425.40 402.50 407.25 37,499 -6.01(-1.45%)
Aug 06, 2024 408.26 422.00 408.26 413.26 15,359 +10.26(+2.55%)
Aug 05, 2024 397.16 406.10 390.94 403.00 23,728 -12.00(-2.89%)
Aug 02, 2024 416.99 422.00 411.99 415.00 12,160 -22.61(-5.17%)
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.