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

Daily Journal Corp (NQ: DJCO )

577.48 -3.49 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 582.00 588.90 570.76 577.48 5,219 -3.49(-0.60%)
Nov 21, 2024 568.01 580.97 566.00 580.97 13,858 +19.35(+3.45%)
Nov 20, 2024 543.05 561.62 536.52 561.62 8,571 +18.51(+3.41%)
Nov 19, 2024 548.83 548.83 543.11 543.11 4,778 -11.39(-2.05%)
Nov 18, 2024 549.00 561.00 549.00 554.50 11,910 +5.51(+1.00%)
Nov 15, 2024 557.60 557.60 543.00 548.99 4,730 -9.30(-1.67%)
Nov 14, 2024 572.23 572.23 558.00 558.29 11,540 -12.11(-2.12%)
Nov 13, 2024 578.28 580.00 570.36 570.40 8,464 -15.44(-2.64%)
Nov 12, 2024 589.77 602.00 583.08 585.84 16,636 -4.05(-0.69%)
Nov 11, 2024 579.61 589.89 570.42 589.89 25,631 +19.68(+3.45%)
Nov 08, 2024 568.00 576.10 565.00 570.21 11,939 +2.22(+0.39%)
Nov 07, 2024 584.00 590.00 567.50 567.99 20,653 -17.67(-3.02%)
Nov 06, 2024 518.00 587.77 518.00 585.66 26,894 +75.82(+14.87%)
Nov 05, 2024 497.00 510.00 497.00 509.84 23,720 +16.59(+3.36%)
Nov 04, 2024 488.91 500.50 488.16 493.25 16,984 -0.18(-0.04%)
Nov 01, 2024 485.70 493.43 485.70 493.43 4,760 +8.43(+1.74%)
Oct 31, 2024 493.35 497.77 482.60 485.00 9,036 -13.08(-2.63%)
Oct 30, 2024 499.06 510.00 498.08 498.08 16,382 -4.17(-0.83%)
Oct 29, 2024 490.95 502.25 490.95 502.25 5,334 +6.65(+1.34%)
Oct 28, 2024 483.21 500.00 483.21 495.60 7,372 +14.00(+2.91%)
Oct 25, 2024 489.95 494.01 481.60 481.60 14,315 -5.40(-1.11%)
Oct 24, 2024 487.63 487.63 480.50 487.00 12,209 +7.38(+1.54%)
Oct 23, 2024 477.41 480.51 477.41 479.62 5,029 -3.33(-0.69%)
Oct 22, 2024 485.70 489.76 482.96 482.96 6,228 -2.61(-0.54%)
Oct 21, 2024 493.26 495.00 485.57 485.57 13,938 -6.85(-1.39%)
Oct 18, 2024 504.24 504.24 492.42 492.42 3,160 -8.79(-1.75%)
Oct 17, 2024 505.00 505.10 497.00 501.21 13,721 +2.01(+0.40%)
Oct 16, 2024 487.45 501.30 485.22 499.20 14,672 +17.20(+3.57%)
Oct 15, 2024 476.42 483.80 469.73 482.00 14,981 +8.15(+1.72%)
Oct 14, 2024 472.18 473.97 470.34 473.85 6,087 +5.62(+1.20%)
Oct 11, 2024 464.25 472.94 464.25 468.23 8,396 -0.27(-0.06%)
Oct 10, 2024 468.31 469.26 463.50 468.50 13,117 -5.98(-1.26%)
Oct 09, 2024 468.75 479.71 468.75 474.48 10,028 +4.68(+1.00%)
Oct 08, 2024 464.91 470.00 464.06 469.80 10,968 +4.80(+1.03%)
Oct 07, 2024 466.11 470.00 464.15 465.00 12,822 -6.49(-1.38%)
Oct 04, 2024 471.00 478.60 470.00 471.49 9,869 +5.89(+1.27%)
Oct 03, 2024 466.52 470.37 465.60 465.60 6,878 -7.67(-1.62%)
Oct 02, 2024 470.00 477.21 467.55 473.27 16,537 +0.76(+0.16%)
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%)
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.