DJCO Historical Prices | Daily Journal Corp. (S.C.) Stock

Dow

0.06% Nasdaq

0.01%

Daily Journal Corp. (DJCO)

-NasdaqCM

109.35 1.32(1.19%) May 24, 11:50AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	107.00	109.35	107.00	109.35	600	109.35
May 23, 2013	106.58	111.70	106.58	110.67	700	110.67
May 22, 2013	108.00	109.05	106.66	106.66	1,400	106.66
May 21, 2013	107.75	107.75	107.75	107.75	0	107.75
May 20, 2013	107.64	107.75	107.64	107.75	1,700	107.75
May 17, 2013	107.96	107.96	106.53	106.71	1,400	106.71
May 16, 2013	107.00	107.00	107.00	107.00	100	107.00
May 15, 2013	106.01	106.25	106.01	106.25	200	106.25
May 14, 2013	107.00	107.00	107.00	107.00	400	107.00
May 13, 2013	105.50	107.70	105.50	106.30	2,800	106.30
May 10, 2013	105.60	105.65	105.60	105.65	200	105.65
May 9, 2013	108.00	108.00	105.91	105.91	800	105.91
May 8, 2013	106.50	106.99	106.50	106.99	700	106.99
May 7, 2013	105.69	107.00	105.10	106.80	1,700	106.80
May 6, 2013	105.75	105.75	105.50	105.50	300	105.50
May 3, 2013	105.50	105.50	103.39	103.39	500	103.39
May 2, 2013	103.74	105.00	103.74	105.00	700	105.00
May 1, 2013	105.48	105.48	103.66	103.66	1,700	103.66
Apr 30, 2013	104.76	105.54	104.76	105.54	1,300	105.54
Apr 29, 2013	105.50	105.50	105.50	105.50	200	105.50
Apr 26, 2013	104.25	105.40	104.25	105.40	1,200	105.40
Apr 25, 2013	105.24	105.24	105.00	105.00	400	105.00
Apr 24, 2013	105.00	105.00	104.98	104.98	300	104.98
Apr 23, 2013	104.69	104.69	104.69	104.69	100	104.69
Apr 22, 2013	102.42	104.50	102.42	104.50	2,800	104.50
Apr 19, 2013	104.47	104.47	103.70	103.75	1,300	103.75
Apr 18, 2013	102.87	103.34	102.87	103.20	3,800	103.20
Apr 17, 2013	104.00	104.60	102.00	103.10	3,500	103.10
Apr 16, 2013	104.99	106.75	104.86	106.15	2,500	106.15
Apr 15, 2013	103.65	104.46	102.30	102.30	600	102.30
Apr 12, 2013	103.83	104.98	103.83	104.72	600	104.72
Apr 11, 2013	103.15	105.00	103.12	104.06	1,800	104.06
Apr 10, 2013	104.83	105.00	103.08	103.51	900	103.51
Apr 9, 2013	102.99	104.30	101.90	103.48	3,200	103.48
Apr 8, 2013	104.79	104.79	103.00	103.00	800	103.00
Apr 5, 2013	112.54	112.54	104.00	104.99	4,800	104.99
Apr 4, 2013	114.85	115.03	113.34	113.34	3,700	113.34
Apr 3, 2013	119.50	119.50	113.00	113.50	2,600	113.50
Apr 2, 2013	113.00	120.93	113.00	119.99	900	119.99
Apr 1, 2013	109.73	114.00	100.11	112.10	1,800	112.10
Mar 28, 2013	111.00	111.00	111.00	111.00	3,700	111.00
Mar 27, 2013	108.00	108.20	107.70	107.88	600	107.88
Mar 26, 2013	105.00	110.25	105.00	110.24	3,700	110.24
Mar 25, 2013	103.91	105.11	103.30	104.74	3,500	104.74
Mar 22, 2013	103.85	103.85	103.00	103.65	1,200	103.65
Mar 21, 2013	102.21	103.20	102.21	103.01	1,400	103.01
Mar 20, 2013	102.60	103.88	102.60	103.88	400	103.88
Mar 19, 2013	101.44	102.00	101.44	102.00	400	102.00
Mar 18, 2013	102.80	102.80	102.17	102.17	400	102.17
Mar 15, 2013	103.69	103.69	102.90	103.07	2,400	103.07
Mar 14, 2013	104.00	104.00	103.05	103.73	900	103.73
Mar 13, 2013	103.96	104.00	103.69	103.99	1,900	103.99
Mar 12, 2013	102.42	103.15	102.42	102.51	300	102.51
Mar 11, 2013	102.30	103.86	101.26	101.58	1,000	101.58
Mar 8, 2013	104.00	104.00	101.10	103.50	2,100	103.50
Mar 7, 2013	103.36	104.99	102.85	104.99	1,700	104.99
Mar 6, 2013	103.00	104.00	103.00	103.50	1,200	103.50
Mar 5, 2013	102.06	102.25	101.00	102.01	800	102.01
Mar 4, 2013	101.89	103.39	101.89	102.40	300	102.40
Mar 1, 2013	101.97	101.97	101.05	101.35	500	101.35
Feb 28, 2013	103.49	103.49	100.53	100.53	800	100.53
Feb 27, 2013	104.14	104.14	103.50	103.95	600	103.95
Feb 26, 2013	101.00	102.00	101.00	102.00	1,800	102.00
Feb 25, 2013	101.00	101.00	99.03	99.03	2,600	99.03
Feb 22, 2013	100.50	100.50	100.25	100.50	700	100.50
Feb 21, 2013	98.85	100.49	98.51	100.28	1,500	100.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DJCO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Daily Journal Corp. (DJCO)