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

DJCO 
$194.51
*  
0.18
0.09%
Get DJCO Alerts
*Delayed - data as of Aug. 28, 2015 14:55 ET  -  Find a broker to begin trading DJCO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    DJCO Real Time
 
 
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 27-MAY-2015 TO 27-AUG-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.
14:55  194.51  194.51  194.51  194.51 426
08/27/2015 196.33 196.33 192.51 194.69 1,445
08/26/2015 197 197 191.3 195 2,456
08/25/2015 194.5 194.5 194.5 194.5 378
08/24/2015 194 202.132 187.7 187.7 3,678
08/21/2015 198.1 199.96 197.2 197.2 1,513
08/20/2015 206.5 210 202 202 2,311
08/19/2015 210.79 210.79 205.05 206.53 1,345
08/18/2015 211 212.58 208.55 211.1 4,514
08/17/2015 213.5 213.5 209 211.5 23,646
08/14/2015 208 209.79 208 209.79 501
08/13/2015 196.6 210 196.6 198 17,209
08/12/2015 197 198.4 191.41 196.2 18,249
08/11/2015 197.78 200 194.02 198.03 6,963
08/10/2015 200.77 202.19 196.5 201.18 2,792
08/07/2015 206.7 206.7 200 200 751
08/06/2015 209.3 209.3 203.5 203.5 441
08/05/2015 208.21 208.21 202.4 202.4 3,677
08/04/2015 208.08 208.08 208.08 208.08 254
08/03/2015 201 201 201 201 384
07/31/2015 199.77 204.8 197.31 204.8 7,724
07/30/2015 200.001 201.26 198.71 198.71 1,102
07/29/2015 209.5 209.5 206.35 206.4 926
07/28/2015 210.01 210.01 210.01 210.01 499
07/27/2015 209.1 209.1 209.1 209.1 250
07/24/2015 208.15 208.15 208.15 208.15 350
07/23/2015 207.5001 224.17 207.5001 214.2 21,199
07/22/2015 197.39 204.7 197.39 203.61 14,511
07/21/2015 197.35 197.74 195.8999 197.74 1,221
07/20/2015 196.2 196.2 192.3037 196.2 5,196
07/17/2015 198.74 198.74 191.22 195 9,030
07/16/2015 195 198.45 195 198.45 510
07/15/2015 194.21 195.56 194.21 195.56 500
07/14/2015 193.3 198.88 192.41 198.88 454
07/13/2015 191.582 199.78 191.582 198.4 3,358
07/10/2015 195.6 195.6 195.6 195.6 438
07/09/2015 190.75 190.75 190.31 190.31 995
07/08/2015 195.92 195.92 195.92 195.92 00
07/07/2015 197.32 199 195.92 195.92 2,547
07/06/2015 200 200 196 196 1,143
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
*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?