DAILY JOURNAL Historical Stock Price

Below is the stock price history for Daily Journal DJCO. Data is recorded each day for the historical open, high, low, close and volume. The Daily Journal stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Daily Journal Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 234.00 234.00 229.02 229.02 12
2017-11-22 232.88 232.88 230.60 230.60 43
2017-11-21 235.20 236.72 235.20 236.72 6
2017-11-20 243.97 243.97 241.25 241.25 34
2017-11-17 241.00 241.00 241.00 241.00 30
2017-11-16 244.90 244.90 241.00 241.00 104
2017-11-15 247.49 247.49 239.50 239.50 9
2017-11-10 247.00 247.00 247.00 247.00 1
2017-11-09 244.99 244.99 244.99 244.99 10
2017-11-08 245.65 245.65 245.65 245.65 101
2017-11-07 235.46 241.00 235.46 241.00 5
2017-11-06 252.25 253.55 235.20 235.20 376
2017-11-03 242.85 242.85 240.00 240.00 455
2017-11-01 238.02 245.69 238.02 244.30 210
2017-10-31 238.00 238.00 238.00 238.00 76
2017-10-30 234.07 234.07 233.50 234.00 189
2017-10-27 235.00 235.00 234.77 234.77 101
2017-10-26 237.00 237.00 230.54 235.00 539
2017-10-24 232.00 232.00 232.00 232.00 2
2017-10-23 229.66 229.66 229.60 229.60 202
2017-10-16 234.68 237.71 229.99 237.44 9
2017-10-12 232.79 232.79 227.00 227.00 202
2017-10-09 222.10 222.10 222.10 222.10 23
2017-10-03 230.00 230.00 230.00 230.00 200
2017-10-02 236.45 236.45 223.93 223.93 12
2017-09-27 198.31 227.20 198.31 227.20 163
2017-09-26 220.30 224.82 217.00 220.27 118
2017-09-20 219.00 219.00 219.00 219.00 105
2017-09-19 223.00 223.00 223.00 223.00 400
2017-09-18 240.10 240.10 236.90 236.90 11

» More Daily Journal Stock Price History

To see other companies like Daily Journal (DJCO), view our stock market today for news, and other data.