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, 2012 999.48 1003 986.29 994.29 0 -0.76(-0.08%)
Jan 30, 2012 987.54 997.73 980.88 995.05 0 +0.21(+0.02%)
Jan 27, 2012 994.09 1003 988.02 994.84 0 -4.49(-0.45%)
Jan 26, 2012 1009 1013 994.60 999.33 0 -5.98(-0.60%)
Jan 25, 2012 997.71 1010 989.07 1005 0 +8.30(+0.83%)
Jan 24, 2012 993.42 1002 987.25 997.01 0 -2.62(-0.26%)
Jan 23, 2012 998.34 1007 991.68 999.63 0 +1.17(+0.12%)
Jan 20, 2012 994.23 1003 986.59 998.46 0 +3.88(+0.39%)
Jan 19, 2012 992.94 1000 985.34 994.58 0 +3.98(+0.40%)
Jan 18, 2012 980.33 993.67 975.62 990.60 0 +9.71(+0.99%)
Jan 17, 2012 984.02 991.84 976.25 980.89 0 +3.86(+0.39%)
Jan 16, 2012 972.97 980.36 965.89 977.03 0 +0.00(+0.00%)
Jan 13, 2012 972.97 980.35 965.88 977.03 0 -3.57(-0.36%)
Jan 12, 2012 980.23 985.78 971.72 980.60 0 +0.44(+0.04%)
Jan 11, 2012 975.99 985.00 969.95 980.16 0 -1.16(-0.12%)
Jan 10, 2012 983.84 989.44 975.72 981.32 0 +5.81(+0.60%)
Jan 09, 2012 974.46 980.53 967.95 975.51 0 +2.57(+0.26%)
Jan 06, 2012 975.85 980.78 966.69 972.94 0 -3.27(-0.33%)
Jan 05, 2012 965.28 980.64 962.36 976.21 0 +1.80(+0.18%)
Jan 04, 2012 965.44 979.40 963.48 974.41 0 +16.17(+1.69%)
Dec 30, 2011 961.89 964.97 955.88 958.24 0 -4.15(-0.43%)
Dec 29, 2011 954.17 964.10 951.82 962.39 0 +10.22(+1.07%)
Dec 28, 2011 962.18 964.84 949.72 952.17 0 -10.52(-1.09%)
Dec 27, 2011 961.35 969.08 957.75 962.70 0 -0.93(-0.10%)
Dec 23, 2011 956.60 965.22 952.57 963.63 0 +16.96(+1.79%)
Dec 21, 2011 941.78 951.54 932.74 946.66 0 +1.44(+0.15%)
Dec 20, 2011 932.16 948.42 929.35 945.23 0 +25.99(+2.83%)
Dec 19, 2011 930.75 935.85 916.04 919.24 0 -9.88(-1.06%)
Dec 16, 2011 932.72 940.46 923.47 929.12 0 +2.08(+0.22%)
Dec 15, 2011 932.56 938.18 922.21 927.03 0 +3.42(+0.37%)
Dec 14, 2011 928.37 936.99 917.38 923.61 0 -9.80(-1.05%)
Dec 13, 2011 945.01 952.91 927.97 933.41 0 -5.31(-0.57%)
Dec 12, 2011 942.92 947.19 929.73 938.73 0 -12.85(-1.35%)
Dec 09, 2011 941.29 955.91 938.05 951.58 0 +14.96(+1.60%)
Dec 08, 2011 948.54 954.46 933.24 936.62 0 -17.38(-1.82%)
Dec 07, 2011 946.35 959.69 939.62 954.00 0 +3.10(+0.33%)
Dec 06, 2011 945.68 958.08 943.11 950.90 0 +3.28(+0.35%)
Dec 05, 2011 948.64 958.22 940.53 947.63 0 +8.17(+0.87%)
Dec 02, 2011 942.62 953.64 935.16 939.46 0 +1.82(+0.19%)
Dec 01, 2011 933.91 945.83 929.32 937.64 0 -2.44(-0.26%)
Nov 30, 2011 926.27 942.53 920.64 940.08 0 +37.10(+4.11%)
Nov 29, 2011 902.01 912.75 895.70 902.99 0 +3.14(+0.35%)
Nov 28, 2011 899.17 907.72 890.62 899.85 0 +22.82(+2.60%)
Nov 25, 2011 878.26 890.25 873.99 877.03 0 -2.46(-0.28%)
Nov 24, 2011 890.68 894.07 877.92 879.49 0 +0.00(+0.00%)
Nov 23, 2011 890.68 894.07 877.92 879.48 0 -18.75(-2.09%)
Nov 22, 2011 899.48 907.73 891.41 898.24 0 -3.42(-0.38%)
Nov 21, 2011 906.52 911.91 893.29 901.65 0 -17.55(-1.91%)
Nov 18, 2011 922.81 927.72 912.89 919.20 0 +0.84(+0.09%)
Nov 17, 2011 928.67 935.84 910.46 918.37 0 -12.02(-1.29%)
Nov 16, 2011 937.51 948.63 927.48 930.39 0 -14.38(-1.52%)
Nov 15, 2011 938.67 952.30 932.82 944.77 0 +3.81(+0.41%)
Nov 14, 2011 945.35 950.16 935.39 940.96 0 -7.88(-0.83%)
Nov 11, 2011 942.72 954.91 939.83 948.84 0 +16.36(+1.75%)
Nov 10, 2011 935.26 941.51 922.00 932.48 0 +7.86(+0.85%)
Nov 09, 2011 938.86 943.97 920.18 924.62 0 -33.57(-3.50%)
Nov 08, 2011 951.15 961.00 941.45 958.19 0 +10.91(+1.15%)
Nov 07, 2011 939.61 950.06 930.45 947.28 0 +7.08(+0.75%)
Nov 04, 2011 939.46 945.68 928.41 940.20 0 -6.59(-0.70%)
Nov 03, 2011 939.27 950.22 927.16 946.79 0 +16.82(+1.81%)
Nov 02, 2011 930.52 937.82 920.61 929.97 0 +13.32(+1.45%)
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.