Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The State Journal-Register Local Stock Index (CIX: SJR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 962.92 972.09 954.94 966.49 0 +5.73(+0.60%)
Jan 28, 2011 977.89 982.83 956.59 960.76 0 -16.78(-1.72%)
Jan 27, 2011 975.62 983.44 968.74 977.54 0 +2.37(+0.24%)
Jan 26, 2011 976.05 983.01 968.75 975.17 0 +1.81(+0.19%)
Jan 25, 2011 970.03 979.52 961.60 973.36 0 -0.12(-0.01%)
Jan 24, 2011 966.96 977.83 962.28 973.49 0 +6.32(+0.65%)
Jan 21, 2011 967.53 975.84 960.95 967.16 0 +4.67(+0.48%)
Jan 20, 2011 959.84 969.14 950.53 962.50 0 +0.92(+0.10%)
Jan 19, 2011 969.38 974.35 956.32 961.58 0 -7.90(-0.81%)
Jan 18, 2011 966.53 976.61 960.16 969.48 0 -0.80(-0.08%)
Jan 17, 2011 961.70 973.95 957.58 970.29 0 +0.00(+0.00%)
Jan 14, 2011 961.70 973.95 957.57 970.28 0 +7.40(+0.77%)
Jan 13, 2011 964.98 970.05 957.30 962.88 0 -0.97(-0.10%)
Jan 12, 2011 960.18 967.89 955.11 963.85 0 +9.15(+0.96%)
Jan 11, 2011 956.38 961.94 948.58 954.70 0 +2.56(+0.27%)
Jan 10, 2011 947.27 957.37 944.12 952.14 0 -1.47(-0.15%)
Jan 07, 2011 953.63 961.48 944.22 953.62 0 -2.23(-0.23%)
Jan 06, 2011 955.91 964.45 948.87 955.84 0 -2.90(-0.30%)
Jan 05, 2011 948.84 963.36 947.48 958.74 0 +3.28(+0.34%)
Jan 04, 2011 952.70 961.02 945.57 955.46 0 +2.52(+0.26%)
Jan 03, 2011 949.07 958.67 944.90 952.94 0 +11.79(+1.25%)
Dec 31, 2010 939.13 944.89 935.70 941.15 0 +0.53(+0.06%)
Dec 30, 2010 941.49 945.22 937.23 940.62 0 -1.63(-0.17%)
Dec 29, 2010 943.01 948.05 939.52 942.25 0 +0.05(+0.01%)
Dec 28, 2010 942.11 946.63 937.50 942.20 0 +1.57(+0.17%)
Dec 27, 2010 936.73 944.41 932.75 940.63 0 +0.87(+0.09%)
Dec 24, 2010 938.79 944.04 934.79 939.76 0 +0.02(+0.00%)
Dec 23, 2010 938.76 944.01 934.77 939.74 0 -0.58(-0.06%)
Dec 22, 2010 937.19 944.33 933.22 940.32 0 +3.61(+0.39%)
Dec 21, 2010 934.34 941.61 929.71 936.71 0 +4.97(+0.53%)
Dec 20, 2010 932.53 937.95 925.26 931.74 0 +1.85(+0.20%)
Dec 17, 2010 930.11 935.15 923.23 929.89 0 +0.01(+0.00%)
Dec 16, 2010 926.32 934.88 920.16 929.88 0 +4.98(+0.54%)
Dec 15, 2010 926.98 934.02 920.70 924.90 0 -4.31(-0.46%)
Dec 14, 2010 929.04 936.47 922.48 929.21 0 +1.75(+0.19%)
Dec 10, 2010 923.72 930.84 918.42 927.45 0 +5.80(+0.63%)
Dec 09, 2010 922.98 927.64 914.46 921.65 0 +2.97(+0.32%)
Dec 08, 2010 914.73 922.76 908.80 918.68 0 +5.23(+0.57%)
Dec 07, 2010 920.00 925.25 910.37 913.45 0 +2.16(+0.24%)
Dec 06, 2010 910.97 917.60 906.79 911.29 0 -1.24(-0.14%)
Dec 03, 2010 906.53 915.21 902.82 912.53 0 +2.45(+0.27%)
Dec 02, 2010 899.81 913.47 896.65 910.08 0 +11.27(+1.25%)
Dec 01, 2010 891.87 902.56 888.42 898.81 0 +18.80(+2.14%)
Nov 30, 2010 876.96 887.52 872.66 880.02 0 -5.75(-0.65%)
Nov 29, 2010 881.67 889.50 873.16 885.76 0 -0.56(-0.06%)
Nov 26, 2010 887.55 892.31 883.06 886.33 0 -7.87(-0.88%)
Nov 25, 2010 888.16 894.20 894.20 894.20 0 +0.00(+0.00%)
Nov 24, 2010 888.16 897.26 885.31 894.19 0 +10.60(+1.20%)
Nov 23, 2010 887.52 891.55 877.93 883.59 0 -12.87(-1.44%)
Nov 22, 2010 895.38 901.00 885.30 896.46 0 -3.80(-0.42%)
Nov 19, 2010 897.81 903.25 890.66 900.26 0 +0.82(+0.09%)
Nov 18, 2010 894.96 905.38 890.93 899.44 0 +13.09(+1.48%)
Nov 17, 2010 887.86 894.48 880.96 886.35 0 -1.18(-0.13%)
Nov 16, 2010 896.16 900.59 881.20 887.53 0 -15.38(-1.70%)
Nov 15, 2010 904.76 912.77 898.56 902.91 0 +0.82(+0.09%)
Nov 12, 2010 907.28 912.65 895.27 902.08 0 -9.79(-1.07%)
Nov 11, 2010 908.61 917.12 901.89 911.87 0 -6.10(-0.66%)
Nov 10, 2010 915.09 921.40 905.88 917.97 0 +2.98(+0.33%)
Nov 09, 2010 923.80 927.46 910.56 914.99 0 -5.54(-0.60%)
Nov 08, 2010 920.17 926.53 914.16 920.53 0 -3.46(-0.37%)
Nov 05, 2010 919.89 929.80 912.84 923.99 0 +3.71(+0.40%)
Nov 04, 2010 911.50 924.89 906.27 920.28 0 +16.22(+1.79%)
Nov 03, 2010 901.29 907.73 892.09 904.05 0 +4.30(+0.48%)
Nov 02, 2010 899.50 905.87 894.12 899.75 0 +7.58(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.