Daily Journal Corp. (S.C.) Historical Stock Prices

DJCO 
$176.22
*  
5.83
3.2%
Get DJCO Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading DJCO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  187.99  181.9999  176.21  176.22 3,967
09/15/2014 177.5 181.9999 176.21 176.22 3,967
09/12/2014 183.98 183.998 182.05 182.05 1,260
09/11/2014 184.63 184.63 184.63 184.63 533
09/10/2014 189 190 187 188.08 875
09/09/2014 194.99 194.99 185.02 186.03 616
09/08/2014 181.4 181.4 181.4 181.4 00
09/05/2014 181.4 181.4 181.4 181.4 355
09/04/2014 186 191 185.5 185.5 1,151
09/03/2014 195.02 195.02 187.5 189 2,928
09/02/2014 197.87 197.87 193.87 195.95 845
08/29/2014 190 191.34 189.45 191.34 870
08/28/2014 184.98 190 184.98 189 1,808
08/27/2014 185 185 182.07 185 835
08/26/2014 189.75 189.75 177 184.9 3,023
08/25/2014 198.22 198.22 192.55 192.55 750
08/22/2014 204 206.89 200.3 200.98 770
08/21/2014 202.95 206.4 202 202.25 1,813
08/20/2014 203.01 203.01 203.01 203.01 00
08/19/2014 209.7 209.999 203.01 203.01 1,477
08/18/2014 197.7 207.56 197.7 203.75 2,399
08/15/2014 199.98 199.98 196.15 196.15 1,218
08/14/2014 188 188 188 188 392
08/13/2014 184.65 184.65 183.8 183.8 464
08/12/2014 184 184 182.05 182.05 716
08/11/2014 183.33 189.166 182.34 184.6 1,196
08/08/2014 188.466 193.98 188.466 193.98 633
08/07/2014 199.98 199.98 194.965 194.965 911
08/06/2014 179.9 185.4 179 185.4 911
08/05/2014 175.15 175.15 175.15 175.15 00
08/04/2014 172.88 176.09 170.72 175.15 2,172
08/01/2014 168.25 170.05 168.25 170.05 1,248
07/31/2014 170.55 170.55 168.36 168.65 2,041
07/30/2014 171.8 173.2 171.76 173.2 901
07/29/2014 170.11 172 169.8 171.14 2,306
07/28/2014 183.89 183.89 168.07 173.01 1,810
07/25/2014 176.66 177.95 176.66 177.95 2,620
07/24/2014 180 180 180 180 313
07/23/2014 183.85 183.85 183.85 183.85 00
07/22/2014 183.85 183.85 183.85 183.85 00
07/21/2014 193.97 193.97 183.85 183.85 746
07/18/2014 176.24 185.74 176.24 185.74 1,304
07/17/2014 179.05 179.85 179.05 179.85 883
07/16/2014 181.1 185.29 181.1 184.08 1,213
07/15/2014 185.2 185.2 185.2 185.2 259
07/14/2014 188.45 188.45 183.15 183.15 905
07/11/2014 182.61 182.61 182.61 182.61 187
07/10/2014 183.1 183.1 183.1 183.1 489
07/09/2014 192.92 192.92 192.92 192.92 00
07/08/2014 196.46 198.815 187.91 192.92 1,514
07/07/2014 197.39 197.39 189.61 191.39 1,433
07/03/2014 192.37 200 192.37 197 1,024
07/02/2014 198 199.96 198 199.96 523
07/01/2014 203.2 205.99 199.3 199.3 2,475
06/30/2014 207.63 207.63 206.69 206.69 1,341
06/27/2014 212.02 212.02 200.01 206.06 15,982
06/26/2014 214.1 214.1 214.1 214.1 1,766
06/25/2014 217.9 217.9 216.88 217.9 923
06/24/2014 218.87 218.87 210.7 210.7 1,064
06/23/2014 209.96 219.68 203.87 219.68 1,466
06/20/2014 200.43 211.51 200.43 209.99 3,184
06/19/2014 199.93 199.93 199.93 199.93 451
06/18/2014 189.97 192.5 189.97 192.5 630
06/17/2014 194.59 194.59 186 192.94 2,708
06/16/2014 183.44 185.99 183.44 184.34 1,095
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?