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

DJCO 
$182.61
*  
0.49
0.27%
Get DJCO Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  187.70  182.61  182.61  182.61 187
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
12/18/2013 149.82 151 144.36 151 1,786
12/17/2013 148.9 148.9 148.9 148.9 00
12/16/2013 148.9 148.9 148.9 148.9 00
12/13/2013 147.95 148.9 147 148.9 2,882
12/12/2013 145 146.74 145 146.74 928
12/11/2013 146.44 147 145 146.14 2,306
12/10/2013 143.5 147.3 141.8 147.3 3,657
12/09/2013 141.7501 146.74 141.7501 146.74 1,540
12/06/2013 144.9 144.9 144.9 144.9 100
12/05/2013 140.52 145.8999 140.52 145.8999 773
12/04/2013 144.45 145 143.195 145 574
12/03/2013 144.57 144.7 144.25 144.7 794
12/02/2013 143.01 145 143.01 144.7 600
11/29/2013 146 146 146 146 140
11/27/2013 152.92 152.92 146.55 146.95 1,799
11/26/2013 146.3 147.88 145.2 145.85 1,937
11/25/2013 146.5 150.4 146.5 149 2,198
11/22/2013 145.8 145.8 145.5 145.5 255
11/21/2013 143.97 143.97 143.97 143.97 273
11/20/2013 141.21 143.8299 139.5 142 2,906
11/19/2013 143.2 143.2 143.2 143.2 128
11/18/2013 148.49 148.49 144.01 144.01 302
11/15/2013 146.09 147 146.09 146.2 395
11/14/2013 147.2 147.27 146.5 146.5 568
11/13/2013 145.71 147.34 145.71 147.15 1,025
11/12/2013 146.4 146.4 146.4 146.4 100
11/11/2013 141.0207 148.5 141.0207 148.5 249
11/08/2013 146.9 148.29 146.3 148.29 775
11/07/2013 144.4001 147 144.4001 146.9 1,353
11/06/2013 146.48 146.63 146.48 146.63 331
11/05/2013 148.46 148.46 148.46 148.46 00
11/04/2013 148.46 148.46 148.46 148.46 591
11/01/2013 142.1 147.9 142.1 146.24 1,378
10/31/2013 149.01 149.01 147.94 147.94 694
10/30/2013 151.67 152.89 149.85 149.85 736
10/29/2013 151 153.75 151 152.5 684
10/28/2013 150.99 150.99 150.97 150.97 429
10/25/2013 151 151 149.25 149.25 259
10/24/2013 147.02 150 146.5 149 2,199
10/23/2013 144.11 146.99 142.1101 146.5 1,848
10/22/2013 148.99 148.99 145.15 145.15 1,123
10/21/2013 143.1 146.35 141.22 143.6 1,459
10/18/2013 143.32 146.97 143.32 146.97 743
10/17/2013 147.25 147.65 143.06 143.06 623
10/16/2013 147.86 147.86 147.86 147.86 171
10/15/2013 147 147 145.6 146.01 681
10/14/2013 145 149 145 147.7 1,994
10/11/2013 146 147.21 146 147.21 778
10/10/2013 146.5 146.5 146.15 146.15 229
10/09/2013 142.5 145.25 141.69 143 1,652
10/08/2013 141.7 143.4 141.35 141.35 3,159
10/07/2013 139.52 143.05 139.52 141 1,319
10/04/2013 139.7 139.7 139.7 139.7 00
10/03/2013 139.15 139.7 134.06 139.7 638
10/02/2013 143 144.43 143 144.43 301
10/01/2013 147 147 144.0001 146.15 788
09/30/2013 146.91 147 146.91 146.99 1,429
09/27/2013 145.93 145.93 145.93 145.93 00
09/26/2013 140.89 150.6 140.51 145.93 2,523
09/25/2013 139.29 139.3 139.29 139.3 200
09/24/2013 137.9 140.08 137.9 138.6 790
09/23/2013 137 137.9 137 137.9 216
09/20/2013 136.1 136.99 136.1 136.99 1,413
09/19/2013 136.6 137 136.6 137 300
09/18/2013 135.75 137 135.75 136.8 671
09/17/2013 136 138.9 135.75 135.75 1,302
09/16/2013 133.91 135.9 133.91 135.9 490
09/13/2013 131.5 131.5 131.5 131.5 100
09/12/2013 132.09 132.09 129 129 803
09/11/2013 129 129 129 129 282
09/10/2013 132.7 132.7 132.7 132.7 100
09/09/2013 128.85 133.46 128.85 133.46 451
09/06/2013 125.02 129.969 125.02 128.9 1,478
09/05/2013 123.98 124.54 123.98 124.54 515
09/04/2013 125.56 125.56 123.05 123.05 734
09/03/2013 126.53 126.53 123.65 124.6 430
08/30/2013 127 127 122.85 124.39 2,255
08/29/2013 125.05 127.98 125.05 127.98 470
08/28/2013 125.03 125.42 121 125 4,149
08/27/2013 135 135 123 123.37 4,968
08/26/2013 137.6 137.6 133.12 135.5 2,092
08/23/2013 133.05 135 132.1 135 927
08/22/2013 132.69 136.8 132.69 136.8 265
08/21/2013 140.24 140.24 128.5 133.301 4,221
08/20/2013 143 143 139.88 139.88 820
08/19/2013 150.85 150.85 144 145.56 2,487
08/16/2013 149.23 151 149.23 150.9999 778
08/15/2013 155.07 155.07 133.05 150.55 766
08/14/2013 155.11 155.11 155.11 155.11 00
08/13/2013 150.48 155.11 150.4725 155.11 300
08/12/2013 162.28 163.23 152.201 157.7 1,638
08/09/2013 162 164 159.89 162.5 2,150
08/08/2013 154.02 160.05 152 159.11 5,281
08/07/2013 146.42 152.89 146 152.89 6,538
08/06/2013 141.83 145.26 141.83 145.26 1,800
08/05/2013 138.12 144.25 138.12 143.5 4,012
08/02/2013 135 137.49 135 137.41 1,173
08/01/2013 134 142 134 138.46 1,789
07/31/2013 131.5 135.9 131.5 133.6 1,895
07/30/2013 142 142.5 132.34 133.75 2,482
07/29/2013 139.6 156.35 139.6 140.26 2,002
07/26/2013 136 139.9499 134.98 138.75 2,247
07/25/2013 130.88 140.1 130.88 134.96 8,399
07/24/2013 126.72 129.52 126.72 129 1,446
07/23/2013 126 126.84 125.51 125.51 920
07/22/2013 122.82 125.5 122.82 125.5 688
07/19/2013 123.92 124.5 123.2601 124.24 2,723
07/18/2013 121.5 124.99 121.5 123.16 2,563
07/17/2013 120.64 121.6 120.2 121.6 2,577
07/16/2013 121 121 121 121 00
07/15/2013 121 121 120.3 121 300
07/12/2013 120.86 120.86 120.86 120.86 00
07/11/2013 119.67 121 119.67 120.86 4,678
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?