Historical Stock Prices

DJCO 
$208
*  
unch
unch
Get DJCO Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 208 208 208 208 00
12/24/2014 208 208 208 208 599
12/23/2014 203 205 203 203.51 2,122
12/22/2014 195.0065 207 195.0065 207 1,068
12/19/2014 193.5 204.6 193.5 201.25 4,872
12/18/2014 210 210 199.51 203.69 905
12/17/2014 211.89 211.89 211.89 211.89 852
12/16/2014 201.99 201.99 201.99 201.99 680
12/15/2014 195.01 195.01 195.01 195.01 954
12/12/2014 199.98 202 199.98 201 1,389
12/11/2014 218.91 218.91 218.91 218.91 00
12/10/2014 218.91 218.91 218.91 218.91 00
12/09/2014 215.0001 218.91 215.0001 218.91 2,031
12/08/2014 215.02 215.69 215.01 215.01 2,154
12/05/2014 216.97 216.97 216.97 216.97 452
12/04/2014 220.12 220.12 220.12 220.12 00
12/03/2014 215.33 224.3 215.33 220.12 1,331
12/02/2014 219.73 219.73 219.73 219.73 574
12/01/2014 217.2 217.2 217.2 217.2 724
11/28/2014 221.29 221.29 221.29 221.29 502
11/26/2014 221.49 221.49 221.49 221.49 166
11/25/2014 221.5 221.5 221.5 221.5 299
11/24/2014 215.99 220 215.99 220 685
11/21/2014 225 225 215.5 216 1,293
11/20/2014 221.99 221.99 221.99 221.99 00
11/19/2014 221.99 221.99 221.99 221.99 00
11/18/2014 224.91 224.91 221.99 221.99 475
11/17/2014 218.96 218.96 218.96 218.96 454
11/14/2014 216.27 216.27 216.27 216.27 577
11/13/2014 220 222 219.64 220.09 1,790
11/12/2014 215 223 215 222.49 1,540
11/11/2014 202 217.94 202 215 2,709
11/10/2014 200 200 200 200 361
11/07/2014 190.01 198 190.01 198 1,118
11/06/2014 189.406 196 189.406 196 971
11/05/2014 184 184 184 184 648
11/04/2014 187.99 187.99 187.99 187.99 00
11/03/2014 178.1 187.99 178.1 187.99 1,018
10/31/2014 182.65 182.65 182.65 182.65 2,105
10/30/2014 190 190.99 190 190.99 832
10/29/2014 187.99 187.99 187.99 187.99 661
10/28/2014 187 188.75 187 187.95 1,056
10/27/2014 188.59 188.59 186.03 186.03 542
10/24/2014 188 188.61 188 188.61 775
10/23/2014 188.74 188.74 188.74 188.74 317
10/22/2014 187.9 187.9 187.9 187.9 00
10/21/2014 188 188 187.9 187.9 1,087
10/20/2014 188.75 188.75 185.75 185.75 783
10/17/2014 186 189 186 189 1,499
10/16/2014 185.89 185.89 185.89 185.89 674
10/15/2014 188 188 175.18 187.74 2,446
10/14/2014 182.48 182.48 182.48 182.48 958
10/13/2014 176.14 178 174.77 177.7 1,360
10/10/2014 173.97 184.86 173.97 184.86 3,953
10/09/2014 175.26 175.26 175.26 175.26 646
10/08/2014 175.25 175.25 175.25 175.25 424
10/07/2014 175.53 175.53 175.21 175.21 774
10/06/2014 184.95 184.95 184.95 184.95 523
10/03/2014 184.99 184.99 181.24 181.24 1,138
10/02/2014 175.01 179 175 179 1,699
10/01/2014 183.85 183.85 175.03 175.04 1,845
09/30/2014 189.87 189.87 180.5 180.5 2,422
09/29/2014 189.8 189.8 172.95 187.6 1,456
09/26/2014 194.89 194.89 194.89 194.89 709
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?