NASDAQ:DJCO
Daily Journal Corp. (S.C.) Stock Price (Quote)
$377.90
+3.40 (+0.91%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $334.59 | $383.00 | Thursday, 9th May 2024 DJCO stock ended at $377.90. This is 0.91% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.72% from a day low at $371.50 to a day high of $377.90. |
| 90 days | $314.50 | $400.41 | |
| 52 weeks | $272.30 | $400.41 |
| Date | Open | High | Low | Close | Volume |
| Apr 14, 2020 | $239.00 | $239.00 | $239.00 | $239.00 | 1 526 |
| Apr 13, 2020 | $254.90 | $254.90 | $225.00 | $229.99 | 3 140 |
| Apr 09, 2020 | $265.00 | $265.00 | $259.80 | $259.80 | 2 104 |
| Apr 08, 2020 | $240.00 | $257.97 | $240.00 | $257.97 | 2 007 |
| Apr 07, 2020 | $236.10 | $241.00 | $236.10 | $236.25 | 2 096 |
| Apr 06, 2020 | $225.50 | $236.60 | $225.50 | $236.60 | 2 035 |
| Apr 03, 2020 | $229.40 | $229.40 | $214.40 | $214.40 | 1 393 |
| Apr 02, 2020 | $230.90 | $230.90 | $230.90 | $230.90 | 810 |
| Apr 01, 2020 | $216.00 | $216.85 | $212.52 | $216.85 | 2 366 |
| Mar 31, 2020 | $225.50 | $228.30 | $220.88 | $228.30 | 4 439 |
| Mar 30, 2020 | $216.10 | $227.50 | $215.00 | $223.90 | 2 358 |
| Mar 27, 2020 | $230.00 | $230.00 | $217.30 | $217.30 | 2 023 |
| Mar 26, 2020 | $224.00 | $246.40 | $224.00 | $226.50 | 3 177 |
| Mar 25, 2020 | $225.00 | $231.00 | $224.41 | $224.41 | 3 034 |
| Mar 24, 2020 | $205.00 | $242.00 | $205.00 | $227.40 | 6 217 |
| Mar 23, 2020 | $205.00 | $209.18 | $202.00 | $209.18 | 3 192 |
| Mar 20, 2020 | $229.90 | $229.90 | $210.00 | $219.18 | 5 360 |
| Mar 19, 2020 | $247.99 | $247.99 | $247.99 | $247.99 | 2 198 |
| Mar 18, 2020 | $230.00 | $230.00 | $205.00 | $211.15 | 2 696 |
| Mar 17, 2020 | $205.00 | $235.80 | $204.39 | $235.80 | 3 963 |
| Mar 16, 2020 | $200.00 | $205.05 | $198.63 | $204.00 | 3 734 |
| Mar 13, 2020 | $212.08 | $220.00 | $212.08 | $220.00 | 1 825 |
| Mar 12, 2020 | $192.40 | $200.00 | $187.53 | $199.01 | 5 571 |
| Mar 11, 2020 | $211.10 | $211.10 | $202.20 | $202.20 | 3 084 |
| Mar 10, 2020 | $226.27 | $232.00 | $222.00 | $232.00 | 1 815 |
