Skip to main content

Daily Journal Corp. (S.C.) - Common Stock (NQ:DJCO)

397.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 389.86 405.33 389.86 397.88 12,140 +6.26(+1.60%)
May 07, 2025 382.20 391.62 381.94 391.62 7,852 +9.29(+2.43%)
May 06, 2025 372.68 386.85 367.24 382.33 9,438 +8.77(+2.35%)
May 05, 2025 376.95 376.95 373.56 373.56 5,877 -7.75(-2.03%)
May 02, 2025 380.78 381.31 378.38 381.31 4,060 +3.28(+0.87%)
May 01, 2025 377.02 378.03 375.12 378.03 5,392 -0.95(-0.25%)
Apr 30, 2025 374.42 380.43 373.10 378.98 6,759 -2.92(-0.76%)
Apr 29, 2025 372.19 381.90 367.88 381.90 6,671 +4.25(+1.13%)
Apr 28, 2025 377.65 377.65 377.65 377.65 4,501 -3.40(-0.89%)
Apr 25, 2025 381.05 381.05 381.05 381.05 4,565 -3.66(-0.95%)
Apr 24, 2025 377.71 384.71 377.71 384.71 6,251 +13.73(+3.70%)
Apr 23, 2025 389.29 392.05 370.98 370.98 7,020 -8.65(-2.28%)
Apr 22, 2025 370.36 379.63 370.36 379.63 5,756 +9.70(+2.62%)
Apr 21, 2025 363.31 369.93 363.31 369.93 4,589 -7.47(-1.98%)
Apr 17, 2025 381.99 381.99 374.34 377.40 3,994 -4.60(-1.20%)
Apr 16, 2025 378.79 383.67 377.77 382.00 5,281 -2.64(-0.69%)
Apr 15, 2025 379.02 385.00 379.00 384.64 12,596 +3.59(+0.94%)
Apr 14, 2025 389.47 392.76 380.10 381.05 5,024 +2.08(+0.55%)
Apr 11, 2025 367.11 378.97 359.34 378.97 8,483 +4.85(+1.30%)
Apr 10, 2025 383.34 383.34 369.99 374.12 7,325 -27.44(-6.83%)
Apr 09, 2025 366.96 415.79 364.45 401.56 18,744 +35.90(+9.82%)
Apr 08, 2025 378.13 378.13 360.00 365.66 9,561 -2.94(-0.80%)
Apr 07, 2025 363.76 372.17 363.76 368.60 11,785 -7.40(-1.97%)
Apr 04, 2025 377.73 383.63 364.00 376.00 7,192 +0.00(+0.00%)
Apr 03, 2025 375.11 380.79 364.00 376.00 12,073 -19.74(-4.99%)
Apr 02, 2025 388.58 395.74 388.45 395.74 5,711 +3.84(+0.98%)
Apr 01, 2025 393.75 393.75 391.90 391.90 7,237 -5.80(-1.46%)
Mar 31, 2025 385.52 399.36 385.52 397.70 11,162 +3.20(+0.81%)
Mar 28, 2025 410.99 410.99 393.21 394.50 7,317 -15.40(-3.76%)
Mar 27, 2025 396.69 410.40 396.69 409.90 10,941 +11.80(+2.96%)
Mar 26, 2025 396.51 399.53 396.41 398.10 5,488 -9.00(-2.21%)
Mar 25, 2025 409.31 409.31 404.09 407.10 7,367 -4.86(-1.18%)
Mar 24, 2025 408.27 412.20 402.94 411.96 8,882 +15.16(+3.82%)
Mar 21, 2025 392.54 399.87 391.37 396.80 16,544 -2.90(-0.73%)
Mar 20, 2025 396.38 405.61 392.14 399.70 9,453 +2.20(+0.55%)
Mar 19, 2025 394.10 399.75 390.29 397.50 28,959 +1.27(+0.32%)
Mar 18, 2025 393.31 396.97 389.99 396.23 13,073 +1.40(+0.35%)
Mar 17, 2025 391.51 400.00 390.00 394.83 16,657 +1.05(+0.27%)
Mar 14, 2025 388.36 394.54 387.84 393.78 15,657 +17.36(+4.61%)
Mar 13, 2025 381.52 381.55 373.83 376.42 9,912 -6.18(-1.62%)
Mar 12, 2025 381.84 392.41 378.00 382.60 16,935 +0.06(+0.02%)
Mar 11, 2025 390.52 392.74 372.68 382.54 24,497 -6.76(-1.74%)
Mar 10, 2025 382.01 393.13 380.03 389.30 34,469 -0.09(-0.02%)
Mar 07, 2025 375.00 389.52 371.67 389.39 34,641 +10.09(+2.66%)
Mar 06, 2025 377.32 380.29 375.57 379.30 11,494 -6.07(-1.58%)
Mar 05, 2025 385.10 386.94 378.31 385.37 26,702 +4.77(+1.25%)
Mar 04, 2025 371.00 388.69 370.00 380.60 26,007 +4.46(+1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.