DJCO

Daily Journal Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Daily Journal Corp DJCO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
2.80 1.12% 252.80 16:00:07
Close Price Low Price High Price Open Price Previous Close
252.80 245.50 253.80 247.70 250.00
more quote information »

DJCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week254.17268.40245.50255.605,226-1.37-0.54%
1 Month285.00286.90234.59258.583,509-32.20-11.3%
3 Months271.40317.01234.59273.112,475-18.60-6.85%
6 Months226.79317.01212.52267.222,33426.0111.47%
1 Year252.26317.01187.53266.822,4330.540.21%
3 Years222.00317.01187.53248.811,74330.8013.87%
5 Years193.50317.01171.00235.311,88559.3030.65%

DJCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 252.80 2.80 1.12% 247.70 253.80 245.50 2,027
Sep 24 2020 250.00 -3.10 -1.22% 252.94 257.15 247.22 3,670
Sep 23 2020 253.10 -8.80 -3.36% 260.09 260.09 253.97 1,315
Sep 22 2020 261.90 10.90 4.34% 254.65 268.40 254.00 3,240
Sep 21 2020 251.00 -5.24 -2.04% 251.86 254.13 249.21 1,513
Sep 18 2020 256.24 3.96 1.57% 254.17 262.38 251.00 16,390
Sep 17 2020 252.28 -0.22 -0.09% 251.40 260.22 241.10 6,510
Sep 16 2020 252.50 13.49 5.64% 238.43 262.09 234.59 6,393
Sep 15 2020 239.01 -17.69 -6.89% 256.70 256.70 239.00 2,686
Sep 14 2020 256.70 3.20 1.26% 255.02 257.50 255.02 1,277
Sep 11 2020 253.50 1.50 0.6% 252.10 255.00 252.10 2,711
Sep 10 2020 252.00 -16.10 -6.01% 268.68 272.00 252.00 3,260
Sep 09 2020 268.10 -1.84 -0.68% 274.50 275.00 268.10 2,693
Sep 08 2020 269.94 -8.93 -3.2% 270.95 275.00 265.61 2,068
Sep 04 2020 278.87 9.67 3.59% 270.34 285.00 269.99 2,238
Sep 03 2020 269.20 -9.80 -3.51% 277.53 278.00 265.05 2,866
Sep 02 2020 279.00 1.42 0.51% 276.58 285.00 268.12 2,679
Sep 01 2020 277.58 2.38 0.86% 275.30 280.00 275.30 1,408
Aug 31 2020 275.20 -8.75 -3.08% 281.20 285.44 275.20 2,518
Aug 28 2020 283.95 0.95 0.34% 285.00 286.90 281.22 2,049
Aug 27 2020 283.00 1.48 0.53% 284.80 286.00 280.01 2,103
See More Historical Prices »
Your Recent History
NASDAQ
DJCO
Daily Jour..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200927 20:20:23