Historical Stock Prices

DJCO 
$199
*  
1.44
0.72%
Get DJCO Alerts
*Delayed - data as of Jul. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 196.99 199 196.99 199 1,497
07/01/2015 192.15 200.79 188.21 200.44 9,608
06/30/2015 196.51 196.51 196.51 196.51 983
06/29/2015 196 201.88 196 197.75 1,906
06/26/2015 196.8 200.61 193.76 200.61 6,892
06/25/2015 213.94 213.94 206.82 206.82 1,654
06/24/2015 209.19 210 209.19 210 1,406
06/23/2015 208.21 210.97 208.21 210.97 2,000
06/22/2015 220.45 220.45 214.94 214.94 1,476
06/19/2015 219.79 219.79 218.02 218.02 5,335
06/18/2015 214.31 221.31 214.0001 217.57 2,751
06/17/2015 221.37 222.5 217.6001 218.51 6,221
06/16/2015 214.5 217.69 213.51 217.69 4,531
06/15/2015 215.25 216.89 213.1 213.3 2,575
06/12/2015 217 221.39 215.3 215.66 32,916
06/11/2015 208.5 212.51 207.55 212.51 3,777
06/10/2015 200.6 207.86 200.6 206.98 13,285
06/09/2015 197.85 200.3 197.3 200.18 10,710
06/08/2015 207.25 208.46 197.81 197.81 23,654
06/05/2015 200.9599 209.7 200.8599 208.31 33,587
06/04/2015 198.5 201.64 198.5 201.6 9,519
06/03/2015 201.25 202 198.2 199.9 12,327
06/02/2015 201.2 202.1 201.2 201.4 2,200
06/01/2015 203.5 203.5 197.05 201.45 7,677
05/29/2015 207.69 207.81 204.4 204.4 6,810
05/28/2015 206.8 207.89 206.1001 207.24 17,538
05/27/2015 205.75 208.55 202.55 208.55 4,035
05/26/2015 206 206 198 200.75 14,838
05/22/2015 208 209.27 206.13 207.47 18,741
05/21/2015 203.2 206.83 201.37 206.83 8,098
05/20/2015 203.5 203.55 201.05 203.55 4,324
05/19/2015 200.48 205.3 198.99 204 23,478
05/18/2015 208.5 209 200.0001 200.81 4,854
05/15/2015 203 210.3 199.1 205.9 13,855
05/14/2015 204 205.0499 196 202.9999 5,590
05/13/2015 211 211 211 211 00
05/12/2015 211.4 214.38 209.92 211 4,353
05/11/2015 208.45 211.11 208 211.11 4,049
05/08/2015 212 212 212 212 338
05/07/2015 209 209 207.32 207.32 965
05/06/2015 207.75 207.75 205.22 205.22 828
05/05/2015 210 210 202.5 209.27 3,112
05/04/2015 200.74 201.22 200.74 201.22 679
05/01/2015 200 201.5 200 201.5 1,014
04/30/2015 208.1 208.1 200.02 201.01 968
04/29/2015 200.301 204.1 200.301 204.1 668
04/28/2015 194 194 194 194 405
04/27/2015 203 203 203 203 455
04/24/2015 194.8 196.24 192.4 196.24 1,275
04/23/2015 185.0001 187.91 185.0001 187.91 2,515
04/22/2015 185.08 185.08 185.08 185.08 833
04/21/2015 186 186.5 185.0101 185.02 1,502
04/20/2015 186.2 187.4 185.4 187.4 799
04/17/2015 187.7 187.7 187.1 187.1 653
04/16/2015 189.68 192 189.68 190.73 2,029
04/15/2015 184.78 185 184.57 185 2,085
04/14/2015 187.98 187.98 183.61 183.61 1,546
04/13/2015 188.5 188.5 188.5 188.5 160
04/10/2015 193.2 193.2 193.2 193.2 00
04/09/2015 193.1 194.1 190.01 193.2 1,329
04/08/2015 190.5 195 190.5 195 1,337
04/07/2015 185 190 185 187.44 1,788
04/06/2015 187.5 187.5 187.5 187.5 554
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?