Financial News
Daily Journal Cp (NQ: DJCO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2009 | 47.25 | 47.25 | 46.02 | 46.02 | 1,342 | -1.19(-2.52%) |
| Jul 30, 2009 | 48.00 | 48.00 | 47.00 | 47.21 | 5,050 | +1.20(+2.61%) |
| Jul 29, 2009 | 47.00 | 48.17 | 46.01 | 46.01 | 1,500 | -0.79(-1.69%) |
| Jul 28, 2009 | 48.00 | 52.00 | 46.20 | 46.80 | 2,800 | -0.18(-0.37%) |
| Jul 27, 2009 | 45.81 | 46.98 | 45.81 | 46.98 | 200 | -0.02(-0.05%) |
| Jul 22, 2009 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | -1.50(-3.09%) |
| Jul 20, 2009 | 48.50 | 48.50 | 48.50 | 48.50 | 200 | +0.01(+0.02%) |
| Jul 15, 2009 | 47.00 | 48.49 | 48.49 | 48.49 | 600 | +1.49(+3.17%) |
| Jul 13, 2009 | 47.00 | 47.00 | 47.00 | 47.00 | 700 | +0.01(+0.02%) |
| Jul 10, 2009 | 46.99 | 46.99 | 46.99 | 46.99 | 100 | -1.46(-3.01%) |
| Jun 26, 2009 | 48.45 | 48.45 | 48.45 | 48.45 | 100 | +3.23(+7.14%) |
| Jun 25, 2009 | 48.50 | 53.95 | 45.01 | 45.22 | 4,890 | -4.78(-9.56%) |
| Jun 17, 2009 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) |
| Jun 16, 2009 | 49.50 | 50.50 | 49.50 | 50.00 | 11,430 | +2.00(+4.17%) |
| Jun 15, 2009 | 48.00 | 49.00 | 47.50 | 48.00 | 4,350 | +0.50(+1.05%) |
| Jun 09, 2009 | 47.50 | 47.50 | 47.50 | 47.50 | 0 | +1.46(+3.18%) |
| Jun 04, 2009 | 47.00 | 47.00 | 46.03 | 46.03 | 200 | -1.46(-3.08%) |
| Jun 03, 2009 | 47.00 | 47.50 | 47.00 | 47.50 | 250 | +1.50(+3.26%) |
| Jun 02, 2009 | 46.00 | 46.00 | 46.00 | 46.00 | 100 | +0.25(+0.55%) |
| May 29, 2009 | 46.00 | 45.75 | 45.75 | 45.75 | 300 | -0.30(-0.64%) |
| May 28, 2009 | 46.05 | 46.05 | 46.05 | 46.05 | 100 | -0.95(-2.03%) |
| May 27, 2009 | 46.75 | 47.25 | 46.75 | 47.00 | 500 | +0.50(+1.08%) |
| May 26, 2009 | 45.75 | 46.50 | 45.75 | 46.50 | 700 | +0.00(+0.00%) |
| May 21, 2009 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | +0.99(+2.18%) |
| May 20, 2009 | 45.00 | 48.00 | 45.00 | 45.51 | 3,700 | +0.76(+1.70%) |
| May 19, 2009 | 43.00 | 45.00 | 43.00 | 44.75 | 1,800 | +2.25(+5.29%) |
| May 18, 2009 | 43.00 | 43.00 | 42.50 | 42.50 | 400 | -0.25(-0.58%) |
| May 14, 2009 | 42.75 | 42.75 | 42.75 | 42.75 | 0 | +0.55(+1.30%) |
| May 13, 2009 | 42.50 | 42.50 | 42.00 | 42.20 | 12,945 | -0.30(-0.71%) |
| May 12, 2009 | 42.49 | 42.57 | 42.49 | 42.50 | 6,548 | +0.00(+0.00%) |
| May 11, 2009 | 40.51 | 42.50 | 40.50 | 42.50 | 6,600 | +4.50(+11.84%) |
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.
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.
