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

DJCO 
$201.25
*  
2.44
1.2%
Get DJCO Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  193.50  204.60  193.50  201.25 4,872
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
05/05/2014 172 172 172 172 462
05/02/2014 172.5 172.5 172.5 172.5 455
05/01/2014 179.3 179.3 172.08 174.93 1,560
04/30/2014 176.3 176.3 174.1 176.3 2,048
04/29/2014 175.55 176.01 175.01 175.01 1,050
04/28/2014 177.8 177.91 175.32 175.32 757
04/25/2014 172.3 174.19 170.25 174.19 2,678
04/24/2014 175 175 175 175 402
04/23/2014 177.16 177.16 174.5 175.5 1,053
04/22/2014 175.99 179.8 175.99 179.8 753
04/21/2014 178 178 174.1 174.1 1,184
04/17/2014 181.7 181.7 175.01 175.01 1,023
04/16/2014 177.03 177.03 177.03 177.03 596
04/15/2014 175 175 175 175 692
04/14/2014 181.59 181.59 177.21 177.21 1,296
04/11/2014 175.001 180 175.001 176.89 1,197
04/10/2014 187.87 187.87 175.08 175.08 1,443
04/09/2014 180.95 180.95 180.95 180.95 483
04/08/2014 170.19 176.1 169.2 176.1 2,651
04/07/2014 170.5 170.5 169.27 169.27 3,867
04/04/2014 171.01 171.01 171 171 786
04/03/2014 172 172 172 172 00
04/02/2014 172 172 172 172 00
04/01/2014 167.31 175 167.31 172 655
03/31/2014 172.97 172.97 172.97 172.97 995
03/28/2014 173 173 173 173 00
03/27/2014 173 173 173 173 00
03/26/2014 173 173 173 173 776
03/25/2014 181.8 181.9 181.8 181.9 629
03/24/2014 179 179.51 178.6 179.51 1,058
03/21/2014 179 180.5 179 179.8 2,063
03/20/2014 181 186.89 181 186.89 453
03/19/2014 181 181 180 180 583
03/18/2014 173.0001 185.5 173.0001 185.5 1,171
03/17/2014 187.99 194.87 187.99 189 2,533
03/14/2014 185 185 181.65 183.59 578
03/13/2014 176.05 181 174 174 851
03/12/2014 176.95 176.95 176.95 176.95 806
03/11/2014 173.02 175 171.6 174.9996 1,133
03/10/2014 168 170.65 168 170.65 483
03/07/2014 170.2 170.2 170.2 170.2 322
03/06/2014 168.6 171 168.6 171 450
03/05/2014 166 171 166 171 719
03/04/2014 165.8 170.06 164.97 170.06 2,532
03/03/2014 160.3 160.3 159.3 159.3 1,160
02/28/2014 160 160 160 160 797
02/27/2014 160 160 160 160 379
02/26/2014 157.6 157.6 157.6 157.6 469
02/25/2014 160.2 161 154.12 161 1,415
02/24/2014 161.8 161.8 161.8 161.8 597
02/21/2014 159.81 163.9 159 160.01 3,543
02/20/2014 157.8 160.01 157.8 160.01 837
02/19/2014 162 162 158 160.4 4,800
02/18/2014 161.99 165.45 160.01 165.45 1,694
02/14/2014 155.36 161.65 155.36 159.1 630
02/13/2014 160 162.3 159 162.3 1,815
02/12/2014 167.9 167.9 155 157.5 3,233
02/11/2014 162.96 163 162.96 163 1,020
02/10/2014 158.85 158.85 158.85 158.85 00
02/07/2014 158.85 158.85 158.85 158.85 00
02/06/2014 159.5 160 158.85 158.85 1,089
02/05/2014 159.8 159.8 155.5 156.5 2,129
02/04/2014 158 158 157.99 157.99 538
02/03/2014 158.5 158.7 154.99 157.61 1,999
01/31/2014 161.61 161.61 160.1 160.1 1,666
01/30/2014 163 167 155 161.85 12,150
01/29/2014 162 163.5 159.5 159.5 1,483
01/28/2014 165 165.5 163.2 164.43 1,837
01/27/2014 163 163.8 161.25 161.7 1,640
01/24/2014 163 163.4 160.11 160.96 3,153
01/23/2014 160 165.94 159.95 165.2 2,371
01/22/2014 161.5 163 160.71 163 1,473
01/21/2014 161 161.979 161 161.1 1,146
01/17/2014 159.8 161.72 159.21 160.5 1,841
01/16/2014 159.9999 159.9999 159 159 523
01/15/2014 160 160 159.9 159.9 819
01/14/2014 158.5 160.1 158.5 160.1 923
01/13/2014 167 167 161 161 1,364
01/10/2014 168 169 164 164 1,624
01/09/2014 169.2 169.2 168 168.87 808
01/08/2014 168 172.8 168 170.85 1,850
01/07/2014 170.55 170.55 170.5 170.5 387
01/06/2014 169 169 168.35 168.35 602
01/03/2014 173 173 168 172.5 602
01/02/2014 180.18 180.18 171.05 179.4 2,088
12/31/2013 191.85 191.85 191.85 191.85 703
12/30/2013 169.76 172 169.76 172 791
12/27/2013 164.8 165.2 164.8 165.2 1,791
12/26/2013 160.01 165.945 160.01 165.945 992
12/24/2013 156.86 156.86 156.86 156.86 00
12/23/2013 156.5 156.86 156.5 156.86 630
12/20/2013 149.46 154.9747 149.46 154.97 5,668
12/19/2013 150.04 150.04 149.6 149.9 670
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?