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

DJCO 
$194.69
*  
0.31
0.16%
Get DJCO Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2014 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.
16:00  196.33  196.33  192.51  194.69 1,445
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
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
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
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
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
09/25/2014 179.8 180 175.31 175.31 1,250
09/24/2014 181.95 181.95 181.95 181.95 738
09/23/2014 176.5 182 176.5 177.02 2,155
09/22/2014 175.52 178 175.52 177.25 1,878
09/19/2014 180.7 181.15 174.01 174.01 1,780
09/18/2014 181 181 181 181 307
09/17/2014 179.98 179.98 179.98 179.98 00
09/16/2014 175.96 179.98 173.01 179.98 1,571
09/15/2014 177.5 181.9999 176.21 176.22 3,967
09/12/2014 183.98 183.998 182.05 182.05 1,260
09/11/2014 184.63 184.63 184.63 184.63 533
09/10/2014 189 190 187 188.08 875
09/09/2014 194.99 194.99 185.02 186.03 616
09/08/2014 181.4 181.4 181.4 181.4 00
09/05/2014 181.4 181.4 181.4 181.4 355
09/04/2014 186 191 185.5 185.5 1,151
09/03/2014 195.02 195.02 187.5 189 2,928
09/02/2014 197.87 197.87 193.87 195.95 845
08/29/2014 190 191.34 189.45 191.34 870
08/28/2014 184.98 190 184.98 189 1,808
08/27/2014 185 185 182.07 185 835
*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?