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

DJCO 
$205.22
*  
4.05
1.94%
Get DJCO Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading DJCO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    DJCO Pre-Market
 
 
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 06-MAY-2014 TO 06-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.
16:00  207.96  207.75  205.22  205.22 828
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
08/26/2014 189.75 189.75 177 184.9 3,023
08/25/2014 198.22 198.22 192.55 192.55 750
08/22/2014 204 206.89 200.3 200.98 770
08/21/2014 202.95 206.4 202 202.25 1,813
08/20/2014 203.01 203.01 203.01 203.01 00
08/19/2014 209.7 209.999 203.01 203.01 1,477
08/18/2014 197.7 207.56 197.7 203.75 2,399
08/15/2014 199.98 199.98 196.15 196.15 1,218
08/14/2014 188 188 188 188 392
08/13/2014 184.65 184.65 183.8 183.8 464
08/12/2014 184 184 182.05 182.05 716
08/11/2014 183.33 189.166 182.34 184.6 1,196
08/08/2014 188.466 193.98 188.466 193.98 633
08/07/2014 199.98 199.98 194.965 194.965 911
08/06/2014 179.9 185.4 179 185.4 911
08/05/2014 175.15 175.15 175.15 175.15 00
08/04/2014 172.88 176.09 170.72 175.15 2,172
08/01/2014 168.25 170.05 168.25 170.05 1,248
07/31/2014 170.55 170.55 168.36 168.65 2,041
07/30/2014 171.8 173.2 171.76 173.2 901
07/29/2014 170.11 172 169.8 171.14 2,306
07/28/2014 183.89 183.89 168.07 173.01 1,810
07/25/2014 176.66 177.95 176.66 177.95 2,620
07/24/2014 180 180 180 180 313
07/23/2014 183.85 183.85 183.85 183.85 00
07/22/2014 183.85 183.85 183.85 183.85 00
07/21/2014 193.97 193.97 183.85 183.85 746
07/18/2014 176.24 185.74 176.24 185.74 1,304
07/17/2014 179.05 179.85 179.05 179.85 883
07/16/2014 181.1 185.29 181.1 184.08 1,213
07/15/2014 185.2 185.2 185.2 185.2 259
07/14/2014 188.45 188.45 183.15 183.15 905
07/11/2014 182.61 182.61 182.61 182.61 187
07/10/2014 183.1 183.1 183.1 183.1 489
07/09/2014 192.92 192.92 192.92 192.92 00
07/08/2014 196.46 198.815 187.91 192.92 1,514
07/07/2014 197.39 197.39 189.61 191.39 1,433
07/03/2014 192.37 200 192.37 197 1,024
07/02/2014 198 199.96 198 199.96 523
07/01/2014 203.2 205.99 199.3 199.3 2,475
06/30/2014 207.63 207.63 206.69 206.69 1,341
06/27/2014 212.02 212.02 200.01 206.06 15,982
06/26/2014 214.1 214.1 214.1 214.1 1,766
06/25/2014 217.9 217.9 216.88 217.9 923
06/24/2014 218.87 218.87 210.7 210.7 1,064
06/23/2014 209.96 219.68 203.87 219.68 1,466
06/20/2014 200.43 211.51 200.43 209.99 3,184
06/19/2014 199.93 199.93 199.93 199.93 451
06/18/2014 189.97 192.5 189.97 192.5 630
06/17/2014 194.59 194.59 186 192.94 2,708
06/16/2014 183.44 185.99 183.44 184.34 1,095
06/13/2014 179.99 179.99 179.99 179.99 268
06/12/2014 176.61 176.61 176.61 176.61 00
06/11/2014 176.61 176.61 176.61 176.61 00
06/10/2014 178 178 176.61 176.61 671
06/09/2014 177.96 177.96 172 177.67 962
06/06/2014 175.75 175.75 175.75 175.75 396
06/05/2014 168 174.81 168 174.81 4,014
06/04/2014 168.37 168.37 168.37 168.37 310
06/03/2014 168 168.07 168 168.07 739
06/02/2014 171.3 171.3 171.3 171.3 00
05/30/2014 175 175 171.3 171.3 1,298
05/29/2014 173.09 173.09 173.09 173.09 495
05/28/2014 175.95 175.95 175.95 175.95 00
05/27/2014 175.95 175.95 175.95 175.95 216
05/23/2014 171.88 171.88 171.88 171.88 480
05/22/2014 168.2 170.51 168.2 170 902
05/21/2014 167.51 169 167.51 168.98 1,257
05/20/2014 169.01 169.01 169.01 169.01 1,946
05/19/2014 170.45 172.51 170.45 172.51 431
05/16/2014 167.94 170.8 167 170.45 2,900
05/15/2014 161.94 168 161.94 166.57 2,300
05/14/2014 174.99 174.99 174.99 174.99 352
05/13/2014 170.95 175 170.95 171.5 3,563
05/12/2014 172 172 172 172 946
05/09/2014 162.43 164.9663 162.43 164.9663 1,635
05/08/2014 167.11 167.11 167.11 167.11 00
05/07/2014 163.5 172.44 161.17 167.11 5,824
05/06/2014 168 168 162.06 163.65 1,635
*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?