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

DJCO 
$201.7
*  
1.49
0.74%
Get DJCO Alerts
*Delayed - data as of Mar. 5, 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 05-DEC-2014 TO 05-MAR-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.
16:00  200  203.12  199  201.70 10,717
03/05/2015 199 203.12 199 201.7 10,717
03/04/2015 195 203.4 195 200.21 34,450
03/03/2015 193.5 196.5 192.22 194.35 13,151
03/02/2015 190.99 199.09 190.8 198.25 18,132
02/27/2015 194.01 194.01 194.01 194.01 545
02/26/2015 195 195 192.15 194.01 736
02/25/2015 189.25 189.25 189.25 189.25 00
02/24/2015 189.25 189.25 189.25 189.25 00
02/23/2015 189.25 189.25 189.25 189.25 00
02/20/2015 195 195 189.25 189.25 664
02/19/2015 195 195 195 195 00
02/18/2015 195 195 195 195 687
02/17/2015 190 190 190 190 1,230
02/13/2015 191.5 199 188.02 188.02 23,197
02/12/2015 188 188 188 188 00
02/11/2015 202 202 188 188 919
02/10/2015 188.01 188.01 188.01 188.01 502
02/09/2015 188.01 188.01 188.01 188.01 320
02/06/2015 187.03 187.03 187.03 187.03 497
02/05/2015 186.01 186.01 186.01 186.01 466
02/04/2015 181.25 181.25 181.25 181.25 1,015
02/03/2015 196.7 196.7 196.7 196.7 384
02/02/2015 188.01 190.03 188.0005 190.03 902
01/30/2015 188.5 188.5 188.5 188.5 870
01/29/2015 192 192 192 192 445
01/28/2015 188.59 189.88 188.59 188.6 924
01/27/2015 188.5 188.5 188.5 188.5 457
01/26/2015 194.5499 194.5499 194.5499 194.5499 00
01/23/2015 190.05 194.5499 190.05 194.5499 937
01/22/2015 187 187 187 187 840
01/21/2015 190.11 190.11 190.11 190.11 520
01/20/2015 214.99 214.99 195.21 195.21 635
01/16/2015 203.17 203.17 200 200.69 1,544
01/15/2015 203.54 203.54 203.54 203.54 376
01/14/2015 210 210 210 210 512
01/13/2015 218.02 218.02 216.61 216.61 798
01/12/2015 218 218.69 218 218.69 1,016
01/09/2015 212.2 212.2 212.2 212.2 590
01/08/2015 230 235.78 225 235.78 1,482
01/07/2015 239 239 232.52 236.99 1,445
01/06/2015 229.98 229.98 229.98 229.98 840
01/05/2015 230.18 230.18 230.18 230.18 2,138
01/02/2015 253.25 253.25 232 240 8,179
12/31/2014 234.99 280.51 234.99 263.01 12,915
12/30/2014 219 220.11 219 220.11 1,098
12/29/2014 202.68 202.68 202.68 202.68 433
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
*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?