Historical Stock Prices

DJCO 
$207.47
*  
0.64
0.31%
Get DJCO Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/02/2015 185 186.9 185 185.67 1,803
04/01/2015 185.01 194.97 185.01 187.99 2,097
03/31/2015 186.53 190 172.91 183.2 21,780
03/30/2015 191.2 191.2 191.2 191.2 00
03/27/2015 185.15 191.2 185.15 191.2 876
03/26/2015 194.99 195 187.5 192.8 3,757
03/25/2015 187.47 189.495 184.02 184.56 1,794
03/24/2015 194.99 194.99 190.25 190.49 942
03/23/2015 191.4 193 189.66 190.81 4,653
03/20/2015 187.82 194.79 187.82 192.55 7,655
03/19/2015 189.5 202.91 189 194.4 6,079
03/18/2015 188 194 180.56 193.99 3,495
03/17/2015 192 192 188 188 2,072
03/16/2015 193.5 194.85 193.5 194.85 1,098
03/13/2015 193.6 193.6 168.9 192.79 6,358
03/12/2015 205.02 205.02 205.02 205.02 632
03/11/2015 194.25 194.25 194.25 194.25 181
03/10/2015 202 202 200.54 200.54 814
03/09/2015 196.5999 199 196.5999 199 2,340
03/06/2015 194.79 197.34 191.43 196.34 9,484
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
*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?