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 28, 2014 1350 1361 1341 1350 0 -2.80(-0.21%)
Nov 26, 2014 1353 1353 1353 1353 0 +5.59(+0.41%)
Nov 25, 2014 1352 1359 1341 1347 0 -2.73(-0.20%)
Nov 24, 2014 1349 1358 1341 1350 0 +2.46(+0.18%)
Nov 21, 2014 1355 1359 1341 1348 0 +5.39(+0.40%)
Nov 20, 2014 1334 1347 1329 1342 0 +3.77(+0.28%)
Nov 19, 2014 1339 1345 1328 1338 0 -1.02(-0.08%)
Nov 18, 2014 1335 1346 1327 1339 0 +4.39(+0.33%)
Nov 17, 2014 1330 1342 1324 1335 0 +1.19(+0.09%)
Nov 14, 2014 1332 1341 1325 1334 0 +1.85(+0.14%)
Nov 13, 2014 1328 1340 1320 1332 0 +4.77(+0.36%)
Nov 12, 2014 1322 1333 1317 1327 0 -0.58(-0.04%)
Nov 11, 2014 1327 1334 1320 1328 0 +0.03(+0.00%)
Nov 10, 2014 1325 1334 1316 1328 0 +2.94(+0.22%)
Nov 07, 2014 1323 1330 1314 1325 0 +2.43(+0.18%)
Nov 06, 2014 1317 1327 1308 1322 0 +4.54(+0.34%)
Nov 05, 2014 1319 1325 1306 1318 0 +6.64(+0.51%)
Nov 04, 2014 1311 1319 1300 1311 0 -3.25(-0.25%)
Nov 03, 2014 1314 1323 1304 1314 0 -1.26(-0.10%)
Oct 31, 2014 1315 1322 1303 1316 0 +14.68(+1.13%)
Oct 30, 2014 1291 1306 1284 1301 0 +6.07(+0.47%)
Oct 28, 2014 1285 1297 1280 1295 0 +14.26(+1.11%)
Oct 27, 2014 1277 1284 1277 1281 0 -0.71(-0.06%)
Oct 24, 2014 1275 1286 1267 1281 0 +9.43(+0.74%)
Oct 23, 2014 1271 1282 1263 1272 0 +5.58(+0.44%)
Oct 21, 2014 1254 1271 1247 1266 0 +20.87(+1.68%)
Oct 20, 2014 1231 1248 1227 1245 0 +8.70(+0.70%)
Oct 17, 2014 1237 1244 1234 1237 0 +17.39(+1.43%)
Oct 16, 2014 1204 1230 1198 1219 0 -4.20(-0.34%)
Oct 15, 2014 1220 1235 1193 1224 0 -12.30(-1.00%)
Oct 14, 2014 1244 1255 1228 1236 0 -2.22(-0.18%)
Oct 13, 2014 1238 1250 1237 1238 0 -16.35(-1.30%)
Oct 10, 2014 1264 1278 1250 1254 0 -11.83(-0.93%)
Oct 09, 2014 1287 1293 1264 1266 0 -24.15(-1.87%)
Oct 08, 2014 1270 1293 1261 1290 0 +20.72(+1.63%)
Oct 07, 2014 1282 1288 1268 1270 0 -18.24(-1.42%)
Oct 06, 2014 1292 1299 1282 1288 0 +0.35(+0.03%)
Oct 03, 2014 1281 1293 1275 1288 0 +12.76(+1.00%)
Oct 02, 2014 1275 1283 1262 1275 0 -1.18(-0.09%)
Oct 01, 2014 1289 1293 1272 1276 0 -15.51(-1.20%)
Sep 30, 2014 1294 1302 1285 1292 0 -2.20(-0.17%)
Sep 29, 2014 1287 1299 1281 1294 0 -4.01(-0.31%)
Sep 26, 2014 1289 1301 1283 1298 0 +9.75(+0.76%)
Sep 25, 2014 1306 1309 1286 1288 0 -30.23(-2.29%)
Sep 19, 2014 1324 1329 1313 1318 0 +0.39(+0.03%)
Sep 18, 2014 1315 1324 1310 1318 0 +6.13(+0.47%)
Sep 17, 2014 1311 1319 1304 1312 0 +2.73(+0.21%)
Sep 16, 2014 1298 1314 1293 1309 0 +7.93(+0.61%)
Sep 15, 2014 1300 1307 1292 1301 0 +2.06(+0.16%)
Sep 12, 2014 1303 1307 1293 1299 0 -5.26(-0.40%)
Sep 11, 2014 1298 1307 1292 1304 0 +10.14(+0.78%)
Sep 10, 2014 1289 1298 1281 1294 0 +7.08(+0.55%)
Sep 09, 2014 1293 1300 1281 1287 0 -7.19(-0.56%)
Sep 08, 2014 1297 1303 1288 1294 0 -5.07(-0.39%)
Sep 05, 2014 1292 1302 1286 1299 0 +6.76(+0.52%)
Sep 04, 2014 1296 1304 1286 1293 0 -2.48(-0.19%)
Sep 03, 2014 1300 1306 1290 1295 0 -1.67(-0.13%)
Sep 02, 2014 1299 1304 1290 1297 0 -2.47(-0.19%)
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.