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

DJCO 
$180
*  
3.85
2.09%
Get DJCO Alerts
*Delayed - data as of Jul. 24, 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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  183  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
06/13/2014 179.99 179.99 179.99 179.99 268
06/12/2014 176.61 176.61 176.61 176.61 00
06/11/2014 176.61 176.61 176.61 176.61 00
06/10/2014 178 178 176.61 176.61 671
06/09/2014 177.96 177.96 172 177.67 962
06/06/2014 175.75 175.75 175.75 175.75 396
06/05/2014 168 174.81 168 174.81 4,014
06/04/2014 168.37 168.37 168.37 168.37 310
06/03/2014 168 168.07 168 168.07 739
06/02/2014 171.3 171.3 171.3 171.3 00
05/30/2014 175 175 171.3 171.3 1,298
05/29/2014 173.09 173.09 173.09 173.09 495
05/28/2014 175.95 175.95 175.95 175.95 00
05/27/2014 175.95 175.95 175.95 175.95 216
05/23/2014 171.88 171.88 171.88 171.88 480
05/22/2014 168.2 170.51 168.2 170 902
05/21/2014 167.51 169 167.51 168.98 1,257
05/20/2014 169.01 169.01 169.01 169.01 1,946
05/19/2014 170.45 172.51 170.45 172.51 431
05/16/2014 167.94 170.8 167 170.45 2,900
05/15/2014 161.94 168 161.94 166.57 2,300
05/14/2014 174.99 174.99 174.99 174.99 352
05/13/2014 170.95 175 170.95 171.5 3,563
05/12/2014 172 172 172 172 946
05/09/2014 162.43 164.9663 162.43 164.9663 1,635
05/08/2014 167.11 167.11 167.11 167.11 00
05/07/2014 163.5 172.44 161.17 167.11 5,824
05/06/2014 168 168 162.06 163.65 1,635
05/05/2014 172 172 172 172 462
05/02/2014 172.5 172.5 172.5 172.5 455
05/01/2014 179.3 179.3 172.08 174.93 1,560
04/30/2014 176.3 176.3 174.1 176.3 2,048
04/29/2014 175.55 176.01 175.01 175.01 1,050
04/28/2014 177.8 177.91 175.32 175.32 757
04/25/2014 172.3 174.19 170.25 174.19 2,678
04/24/2014 175 175 175 175 402
04/23/2014 177.16 177.16 174.5 175.5 1,053
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?