Quantcast

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

DJCO 
$219.64
*  
1.43
0.66%
Get DJCO Alerts
*Delayed - data as of Apr. 23, 2019 13:09 ET  -  Find a broker to begin trading DJCO now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    DJCO Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
13:09 219.64 219.64 219.64 219.64 215
04/22/2019 218.21 218.21 218.21 218.21 00
04/18/2019 218.21 218.21 218.21 218.21 388
04/17/2019 229.36 229.37 223 224.35 1,320
04/16/2019 220.47 221 217.39 221 1,139
04/15/2019 218.0001 227 218.0001 220.73 5,578
04/12/2019 218.11 218.11 218.11 218.11 00
04/11/2019 218.11 218.11 218.11 218.11 268
04/10/2019 217 217 217 217 00
04/09/2019 217 217 217 217 412
04/08/2019 217.5189 217.5189 216.29 216.29 2,118
04/05/2019 220.4 220.4 220.4 220.4 638
04/04/2019 217.43 217.43 217.43 217.43 297
04/03/2019 216 216 216 216 00
04/02/2019 216 216 216 216 986
04/01/2019 214.1 214.1 214.1 214.1 00
03/29/2019 214.1 214.1 214.1 214.1 344
03/28/2019 216 216 216 216 00
03/27/2019 216 216 216 216 259
03/26/2019 233.8985 233.8985 233.8985 233.8985 369
03/25/2019 213.01 213.01 213.01 213.01 895
03/22/2019 214 214 214 214 734
03/21/2019 215 215 215 215 601
03/20/2019 215.92 215.92 215.92 215.92 1,573
03/19/2019 216.11 216.11 216.11 216.11 277
03/18/2019 217.8 217.8 217.8 217.8 00
03/15/2019 220.68 220.68 217.8 217.8 3,529
03/14/2019 220.68 220.68 220.68 220.68 268
03/13/2019 221.32 221.32 221.32 221.32 597
03/12/2019 223.05 225 221.02 221.02 774
03/11/2019 222 225.2 222 225.2 1,363
03/08/2019 228 228 223.5 223.5 815
03/07/2019 227.04 228.5446 223.2 223.2 3,170
03/06/2019 229.7425 230 229.7425 230 912
03/05/2019 229 229 229 229 387
03/04/2019 229 232 229 229.02 1,361
03/01/2019 228.254 229.47 225.675 229.47 899
02/28/2019 225 226 224.99 224.99 1,287
02/27/2019 225 225 225 225 00
02/26/2019 224.02 234.94 224.02 225 1,296
02/25/2019 233.8843 233.8843 223.73 223.73 1,034
02/22/2019 226 233.9838 226 226.51 1,270
02/21/2019 219.98 225.9 219.98 225.9 1,440
02/20/2019 219.98 219.98 219.98 219.98 682
02/19/2019 217.8 217.8 217.8 217.8 610
02/15/2019 215 219 215 217.5 1,173
02/14/2019 217.13 217.13 217.13 217.13 752
02/13/2019 219.95 219.95 219.95 219.95 540
02/12/2019 218.82 218.82 218.82 218.82 270
02/11/2019 215 215 215 215 00
02/08/2019 215 215 215 215 00
02/07/2019 216.1 216.1 215 215 1,229
02/06/2019 220.64 220.64 220 220.04 2,221
02/05/2019 229.5 229.5 229.5 229.5 5,777
02/04/2019 225.9973 225.9973 222.5 224.2 6,727
02/01/2019 226.55 226.55 226.55 226.55 655
01/31/2019 225 225 221.11 221.11 1,087
01/30/2019 222.3 222.3 222.3 222.3 634
01/29/2019 216.12 216.12 216.12 216.12 00
01/28/2019 216.12 216.12 216.12 216.12 341
01/25/2019 214 214 214 214 00
01/24/2019 214 214.06 213 214 2,727
01/23/2019 214.04 214.04 214.04 214.04 00
01/22/2019 218 218 214.04 214.04 447
*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?



Smart Portfolio