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 (%)
Nov 29, 2013 1253 1260 1247 1251 0 +0.30(+0.02%)
Nov 28, 2013 1250 1256 1242 1250 0 +0.00(+0.00%)
Nov 27, 2013 1250 1256 1242 1250 0 +3.58(+0.29%)
Nov 26, 2013 1249 1257 1241 1247 0 -1.10(-0.09%)
Nov 25, 2013 1250 1257 1242 1248 0 -1.63(-0.13%)
Nov 22, 2013 1245 1254 1238 1249 0 +4.42(+0.36%)
Nov 21, 2013 1240 1251 1234 1245 0 +7.71(+0.62%)
Nov 20, 2013 1244 1250 1233 1237 0 -4.31(-0.35%)
Nov 19, 2013 1243 1250 1236 1242 0 -1.20(-0.10%)
Nov 18, 2013 1247 1253 1238 1243 0 -2.10(-0.17%)
Nov 15, 2013 1239 1249 1234 1245 0 +6.26(+0.51%)
Nov 14, 2013 1232 1244 1227 1239 0 +11.81(+0.96%)
Nov 12, 2013 1226 1234 1219 1227 0 -1.41(-0.11%)
Nov 11, 2013 1226 1234 1221 1228 0 +0.83(+0.07%)
Nov 08, 2013 1212 1229 1207 1227 0 +14.37(+1.18%)
Nov 07, 2013 1228 1233 1211 1213 0 -15.18(-1.24%)
Nov 06, 2013 1225 1235 1217 1228 0 +7.32(+0.60%)
Nov 05, 2013 1218 1228 1211 1221 0 -0.13(-0.01%)
Nov 04, 2013 1216 1227 1212 1221 0 +4.47(+0.37%)
Nov 01, 2013 1210 1224 1206 1217 0 +5.11(+0.42%)
Oct 31, 2013 1211 1224 1207 1211 0 -5.23(-0.43%)
Oct 30, 2013 1219 1229 1210 1217 0 -3.48(-0.29%)
Oct 29, 2013 1218 1228 1209 1220 0 +7.04(+0.58%)
Oct 28, 2013 1209 1219 1203 1213 0 +4.63(+0.38%)
Oct 25, 2013 1208 1216 1200 1209 0 +4.37(+0.36%)
Oct 24, 2013 1202 1211 1195 1204 0 +5.33(+0.44%)
Oct 23, 2013 1201 1207 1191 1199 0 -5.84(-0.48%)
Oct 22, 2013 1202 1213 1193 1205 0 +5.96(+0.50%)
Oct 21, 2013 1198 1205 1191 1199 0 +2.23(+0.19%)
Oct 18, 2013 1195 1202 1186 1196 0 +4.35(+0.36%)
Oct 17, 2013 1180 1194 1174 1192 0 +7.65(+0.65%)
Oct 16, 2013 1177 1189 1172 1184 0 +14.03(+1.20%)
Oct 15, 2013 1176 1183 1167 1170 0 -6.57(-0.56%)
Oct 14, 2013 1165 1179 1161 1177 0 +5.51(+0.47%)
Oct 11, 2013 1164 1175 1158 1171 0 +6.80(+0.58%)
Oct 10, 2013 1154 1167 1148 1165 0 +22.56(+1.98%)
Oct 09, 2013 1143 1151 1132 1142 0 +1.44(+0.13%)
Oct 08, 2013 1152 1156 1138 1141 0 -11.47(-1.00%)
Oct 07, 2013 1152 1161 1147 1152 0 -8.48(-0.73%)
Oct 04, 2013 1156 1164 1150 1161 0 +5.51(+0.48%)
Oct 03, 2013 1163 1166 1148 1155 0 -9.45(-0.81%)
Oct 02, 2013 1160 1168 1153 1165 0 -0.65(-0.06%)
Oct 01, 2013 1158 1169 1154 1165 0 -1.07(-0.09%)
Sep 27, 2013 1166 1172 1159 1166 0 -4.84(-0.41%)
Sep 26, 2013 1171 1179 1164 1171 0 +3.14(+0.27%)
Sep 25, 2013 1173 1179 1163 1168 0 -3.96(-0.34%)
Sep 24, 2013 1177 1184 1168 1172 0 -5.51(-0.47%)
Sep 23, 2013 1181 1187 1170 1177 0 -2.60(-0.22%)
Sep 20, 2013 1192 1195 1177 1180 0 -9.52(-0.80%)
Sep 19, 2013 1194 1199 1183 1190 0 -0.46(-0.04%)
Sep 18, 2013 1177 1195 1170 1190 0 +13.92(+1.18%)
Sep 17, 2013 1173 1182 1169 1176 0 +3.94(+0.34%)
Sep 16, 2013 1178 1182 1166 1172 0 +5.85(+0.50%)
Sep 13, 2013 1165 1172 1159 1166 0 +2.22(+0.19%)
Sep 12, 2013 1167 1174 1158 1164 0 -1.87(-0.16%)
Sep 11, 2013 1159 1170 1155 1166 0 +3.12(+0.27%)
Sep 10, 2013 1161 1169 1154 1163 0 +7.72(+0.67%)
Sep 09, 2013 1148 1158 1144 1155 0 +10.63(+0.93%)
Sep 06, 2013 1149 1154 1134 1145 0 -0.33(-0.03%)
Sep 05, 2013 1146 1153 1139 1145 0 +0.16(+0.01%)
Sep 04, 2013 1137 1150 1133 1145 0 +8.18(+0.72%)
Sep 03, 2013 1142 1150 1130 1137 0 +2.03(+0.18%)
Sep 02, 2013 1139 1142 1128 1134 0 -0.15(-0.01%)
Aug 30, 2013 1139 1142 1128 1135 0 -3.28(-0.29%)
Aug 29, 2013 1136 1148 1131 1138 0 +0.84(+0.07%)
Aug 28, 2013 1133 1145 1129 1137 0 +3.75(+0.33%)
Aug 27, 2013 1139 1148 1128 1133 0 -15.44(-1.34%)
Aug 26, 2013 1154 1162 1146 1149 0 -5.03(-0.44%)
Aug 23, 2013 1153 1159 1144 1154 0 +6.31(+0.55%)
Aug 22, 2013 1144 1153 1138 1147 0 +6.34(+0.56%)
Aug 21, 2013 1147 1154 1137 1141 0 -7.00(-0.61%)
Aug 20, 2013 1148 1158 1141 1148 0 +0.71(+0.06%)
Aug 19, 2013 1153 1160 1144 1147 0 -6.12(-0.53%)
Aug 16, 2013 1154 1162 1148 1154 0 -2.97(-0.26%)
Aug 15, 2013 1162 1168 1149 1157 0 -15.98(-1.36%)
Aug 14, 2013 1178 1185 1168 1172 0 -5.84(-0.50%)
Aug 13, 2013 1176 1185 1167 1178 0 +3.91(+0.33%)
Aug 12, 2013 1169 1179 1165 1174 0 +0.65(+0.06%)
Aug 09, 2013 1178 1183 1168 1174 0 -5.80(-0.49%)
Aug 08, 2013 1182 1188 1171 1180 0 +2.27(+0.19%)
Aug 07, 2013 1176 1184 1169 1177 0 -3.41(-0.29%)
Aug 06, 2013 1185 1190 1175 1181 0 -6.32(-0.53%)
Aug 05, 2013 1186 1192 1181 1187 0 -2.27(-0.19%)
Aug 02, 2013 1184 1192 1177 1189 0 +3.74(+0.32%)
Aug 01, 2013 1183 1192 1176 1186 0 +9.39(+0.80%)
Jul 31, 2013 1179 1189 1170 1176 0 -0.74(-0.06%)
Jul 30, 2013 1181 1188 1172 1177 0 -0.48(-0.04%)
Jul 29, 2013 1178 1184 1171 1177 0 -4.55(-0.38%)
Jul 26, 2013 1176 1184 1169 1182 0 +0.44(+0.04%)
Jul 25, 2013 1178 1186 1170 1182 0 +0.45(+0.04%)
Jul 24, 2013 1187 1191 1175 1181 0 +0.00(+0.00%)
Jul 23, 2013 1183 1189 1176 1181 0 +0.14(+0.01%)
Jul 22, 2013 1179 1187 1174 1181 0 +2.23(+0.19%)
Jul 19, 2013 1177 1187 1167 1179 0 -1.31(-0.11%)
Jul 18, 2013 1177 1189 1171 1180 0 +5.29(+0.45%)
Jul 17, 2013 1175 1183 1168 1175 0 +2.42(+0.21%)
Jul 16, 2013 1173 1180 1165 1172 0 -8.20(-0.69%)
Jul 15, 2013 1158 1186 1173 1180 0 +1.18(+0.10%)
Jul 12, 2013 1178 1185 1169 1179 0 +0.64(+0.05%)
Jul 11, 2013 1176 1184 1168 1179 0 +15.10(+1.30%)
Jul 10, 2013 1163 1172 1155 1164 0 -0.42(-0.04%)
Jul 09, 2013 1161 1170 1154 1164 0 +8.46(+0.73%)
Jul 08, 2013 1154 1163 1147 1156 0 +6.48(+0.56%)
Jul 05, 2013 1146 1152 1135 1149 0 +9.79(+0.86%)
Jul 04, 2013 1133 1144 1127 1139 0 +0.00(+0.00%)
Jul 03, 2013 1133 1144 1127 1139 0 +1.75(+0.15%)
Jul 02, 2013 1136 1149 1129 1138 0 +3.81(+0.34%)
Jul 01, 2013 1134 1147 1127 1134 0 +0.95(+0.08%)
Jun 28, 2013 1135 1145 1126 1133 0 +0.44(+0.04%)
Jun 26, 2013 1131 1139 1122 1132 0 +10.19(+0.91%)
Jun 25, 2013 1123 1131 1112 1122 0 +8.42(+0.76%)
Jun 24, 2013 1115 1126 1102 1114 0 -12.83(-1.14%)
Jun 21, 2013 1131 1138 1114 1127 0 +2.48(+0.22%)
Jun 20, 2013 1143 1148 1120 1124 0 -27.90(-2.42%)
Jun 19, 2013 1167 1173 1151 1152 0 -16.17(-1.38%)
Jun 18, 2013 1161 1173 1157 1168 0 +8.35(+0.72%)
Jun 17, 2013 1158 1168 1152 1160 0 +9.39(+0.82%)
Jun 14, 2013 1157 1163 1147 1150 0 -8.84(-0.76%)
Jun 13, 2013 1144 1163 1139 1159 0 +14.25(+1.24%)
Jun 12, 2013 1161 1165 1142 1145 0 -8.75(-0.76%)
Jun 11, 2013 1153 1165 1147 1154 0 -9.65(-0.83%)
Jun 10, 2013 1168 1173 1157 1163 0 -0.74(-0.06%)
Jun 07, 2013 1157 1169 1149 1164 0 +13.17(+1.14%)
Jun 06, 2013 1143 1155 1132 1151 0 +7.36(+0.64%)
Jun 05, 2013 1155 1161 1140 1144 0 -15.27(-1.32%)
Jun 04, 2013 1165 1174 1151 1159 0 -5.39(-0.46%)
Jun 03, 2013 1156 1168 1145 1164 0 +10.16(+0.88%)
May 31, 2013 1168 1177 1153 1154 0 -17.03(-1.45%)
May 30, 2013 1169 1182 1163 1171 0 +2.31(+0.20%)
May 29, 2013 1170 1179 1159 1169 0 -7.67(-0.65%)
May 28, 2013 1182 1190 1171 1176 0 +6.00(+0.51%)
May 27, 2013 1163 1174 1158 1170 0 -0.03(-0.00%)
May 24, 2013 1163 1174 1158 1170 0 +1.15(+0.10%)
May 23, 2013 1161 1177 1156 1169 0 -2.91(-0.25%)
May 22, 2013 1180 1194 1166 1172 0 -6.24(-0.53%)
May 21, 2013 1177 1187 1170 1178 0 +2.24(+0.19%)
May 20, 2013 1174 1184 1168 1176 0 +0.01(+0.00%)
May 17, 2013 1170 1181 1163 1176 0 +9.38(+0.80%)
May 16, 2013 1167 1178 1160 1167 0 -3.44(-0.29%)
May 15, 2013 1163 1176 1156 1170 0 +13.66(+1.18%)
May 13, 2013 1153 1162 1148 1157 0 +0.91(+0.08%)
May 10, 2013 1153 1160 1146 1156 0 +3.14(+0.27%)
May 09, 2013 1157 1163 1147 1153 0 -5.77(-0.50%)
May 08, 2013 1152 1163 1147 1158 0 +4.18(+0.36%)
May 07, 2013 1152 1160 1144 1154 0 +5.53(+0.48%)
May 06, 2013 1148 1155 1140 1149 0 +1.76(+0.15%)
May 03, 2013 1147 1151 1137 1147 0 +8.45(+0.74%)
May 02, 2013 1131 1143 1126 1138 0 +9.21(+0.82%)
May 01, 2013 1135 1144 1125 1129 0 -5.51(-0.49%)
Apr 30, 2013 1132 1141 1123 1135 0 +3.29(+0.29%)
Apr 29, 2013 1126 1137 1121 1131 0 +8.34(+0.74%)
Apr 26, 2013 1120 1128 1117 1123 0 -2.03(-0.18%)
Apr 25, 2013 1125 1135 1117 1125 0 +2.94(+0.26%)
Apr 24, 2013 1122 1134 1113 1122 0 -2.99(-0.27%)
Apr 23, 2013 1119 1130 1110 1125 0 +11.12(+1.00%)
Apr 22, 2013 1111 1120 1102 1114 0 +5.40(+0.49%)
Apr 19, 2013 1102 1115 1095 1109 0 +7.58(+0.69%)
Apr 18, 2013 1110 1116 1093 1101 0 -6.41(-0.58%)
Apr 17, 2013 1115 1120 1099 1108 0 -15.08(-1.34%)
Apr 16, 2013 1118 1127 1110 1123 0 +13.03(+1.17%)
Apr 15, 2013 1125 1132 1108 1110 0 -21.78(-1.93%)
Apr 12, 2013 1129 1137 1122 1131 0 -1.65(-0.15%)
Apr 11, 2013 1129 1140 1124 1133 0 +2.50(+0.22%)
Apr 10, 2013 1121 1135 1118 1130 0 +12.71(+1.14%)
Apr 09, 2013 1115 1124 1108 1118 0 +4.62(+0.42%)
Apr 08, 2013 1106 1115 1099 1113 0 +5.69(+0.51%)
Apr 05, 2013 1100 1110 1094 1107 0 -5.18(-0.47%)
Apr 04, 2013 1109 1118 1104 1113 0 +4.39(+0.40%)
Apr 03, 2013 1119 1123 1104 1108 0 -9.37(-0.84%)
Apr 02, 2013 1114 1123 1109 1118 0 +6.39(+0.58%)
Apr 01, 2013 1113 1120 1105 1111 0 -3.59(-0.32%)
Mar 28, 2013 1113 1120 1107 1115 0 +1.41(+0.13%)
Mar 27, 2013 1109 1118 1104 1113 0 -2.34(-0.21%)
Mar 26, 2013 1112 1120 1107 1116 0 +7.32(+0.66%)
Mar 25, 2013 1115 1120 1103 1108 0 -3.52(-0.32%)
Mar 22, 2013 1106 1116 1102 1112 0 +9.04(+0.82%)
Mar 21, 2013 1105 1113 1099 1103 0 -9.74(-0.88%)
Mar 20, 2013 1113 1120 1106 1113 0 +5.14(+0.46%)
Mar 19, 2013 1111 1116 1099 1108 0 -0.21(-0.02%)
Mar 18, 2013 1102 1115 1099 1108 0 -4.39(-0.39%)
Mar 15, 2013 1109 1118 1103 1112 0 -0.72(-0.06%)
Mar 14, 2013 1109 1116 1104 1113 0 +7.38(+0.67%)
Mar 13, 2013 1105 1110 1099 1105 0 +1.05(+0.10%)
Mar 12, 2013 1108 1113 1099 1104 0 -4.14(-0.37%)
Mar 11, 2013 1104 1112 1098 1109 0 +3.57(+0.32%)
Mar 08, 2013 1105 1111 1098 1105 0 +2.56(+0.23%)
Mar 07, 2013 1100 1108 1095 1102 0 +3.45(+0.31%)
Mar 06, 2013 1101 1107 1093 1099 0 +1.32(+0.12%)
Mar 05, 2013 1093 1104 1089 1098 0 +10.59(+0.97%)
Mar 04, 2013 1081 1090 1075 1087 0 +3.78(+0.35%)
Mar 01, 2013 1076 1088 1071 1083 0 +1.99(+0.18%)
Feb 28, 2013 1084 1091 1079 1081 0 -2.30(-0.21%)
Feb 27, 2013 1071 1088 1067 1084 0 +10.98(+1.02%)
Feb 26, 2013 1071 1079 1063 1073 0 -11.15(-1.03%)
Feb 22, 2013 1079 1087 1072 1084 0 +9.18(+0.85%)
Feb 21, 2013 1076 1083 1066 1075 0 -5.32(-0.49%)
Feb 20, 2013 1089 1095 1077 1080 0 -2.26(-0.21%)
Feb 18, 2013 1084 1090 1075 1082 0 +0.00(+0.00%)
Feb 15, 2013 1084 1090 1075 1082 0 -1.84(-0.17%)
Feb 14, 2013 1081 1090 1076 1084 0 -0.73(-0.07%)
Feb 13, 2013 1087 1093 1079 1085 0 -0.86(-0.08%)
Feb 12, 2013 1085 1092 1079 1086 0 +0.95(+0.09%)
Feb 11, 2013 1083 1089 1077 1085 0 +0.83(+0.08%)
Feb 08, 2013 1081 1089 1076 1084 0 +4.62(+0.43%)
Feb 07, 2013 1082 1087 1069 1079 0 -2.55(-0.24%)
Feb 06, 2013 1077 1086 1071 1082 0 +11.97(+1.12%)
Feb 04, 2013 1076 1081 1066 1070 0 -13.57(-1.25%)
Feb 01, 2013 1079 1088 1073 1083 0 +11.04(+1.03%)
Jan 31, 2013 1075 1082 1068 1072 0 -4.47(-0.42%)
Jan 30, 2013 1080 1086 1072 1077 0 -4.52(-0.42%)
Jan 29, 2013 1074 1086 1069 1081 0 +7.13(+0.66%)
Jan 28, 2013 1074 1081 1066 1074 0 +0.83(+0.08%)
Jan 25, 2013 1074 1080 1065 1073 0 +3.62(+0.34%)
Jan 24, 2013 1069 1079 1064 1070 0 -5.18(-0.48%)
Jan 23, 2013 1072 1080 1067 1075 0 +2.43(+0.23%)
Jan 22, 2013 1069 1076 1061 1072 0 +3.13(+0.29%)
Jan 21, 2013 1065 1072 1059 1069 0 +0.01(+0.00%)
Jan 18, 2013 1065 1072 1059 1069 0 +2.70(+0.25%)
Jan 17, 2013 1066 1074 1059 1067 0 +4.81(+0.45%)
Jan 16, 2013 1058 1067 1053 1062 0 +1.88(+0.18%)
Jan 15, 2013 1055 1065 1050 1060 0 -0.01(-0.00%)
Jan 14, 2013 1059 1066 1052 1060 0 -1.84(-0.17%)
Jan 12, 2013 1061 1067 1054 1062 0 +0.00(+0.00%)
Jan 11, 2013 1061 1067 1054 1062 0 +0.46(+0.04%)
Jan 10, 2013 1059 1066 1051 1061 0 +9.39(+0.89%)
Jan 09, 2013 1052 1059 1046 1052 0 +1.79(+0.17%)
Jan 08, 2013 1052 1057 1043 1050 0 -3.62(-0.34%)
Jan 07, 2013 1054 1060 1046 1054 0 -4.13(-0.39%)
Jan 04, 2013 1056 1064 1049 1058 0 +2.33(+0.22%)
Jan 03, 2013 1059 1064 1049 1056 0 -2.96(-0.28%)
Jan 02, 2013 1053 1060 1036 1059 0 +19.31(+1.86%)
Dec 31, 2012 1021 1041 1018 1039 0 +15.91(+1.55%)
Dec 28, 2012 1028 1035 1021 1023 0 -11.97(-1.16%)
Dec 27, 2012 1037 1041 1023 1035 0 -1.31(-0.13%)
Dec 26, 2012 1040 1045 1031 1037 0 -2.80(-0.27%)
Dec 24, 2012 1039 1045 1035 1039 0 -3.00(-0.29%)
Dec 21, 2012 1041 1050 1031 1042 0 -10.10(-0.96%)
Dec 20, 2012 1047 1056 1041 1052 0 +5.35(+0.51%)
Dec 19, 2012 1056 1061 1045 1047 0 -8.15(-0.77%)
Dec 18, 2012 1046 1059 1041 1055 0 +11.31(+1.08%)
Dec 17, 2012 1035 1047 1030 1044 0 +10.87(+1.05%)
Dec 14, 2012 1034 1041 1029 1033 0 -5.55(-0.53%)
Dec 13, 2012 1044 1050 1034 1039 0 -6.33(-0.61%)
Dec 12, 2012 1049 1056 1040 1045 0 +0.06(+0.01%)
Dec 11, 2012 1043 1053 1038 1045 0 +6.74(+0.65%)
Dec 10, 2012 1036 1045 1031 1038 0 +0.25(+0.02%)
Dec 07, 2012 1039 1045 1029 1038 0 +2.09(+0.20%)
Dec 06, 2012 1031 1041 1024 1036 0 +4.12(+0.40%)
Dec 05, 2012 1031 1042 1021 1032 0 -0.15(-0.01%)
Dec 04, 2012 1033 1040 1026 1032 0 -6.82(-0.66%)
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.