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 30, 2009 814.43 861.32 846.65 855.92 0 +1.78(+0.21%)
Nov 27, 2009 807.34 860.67 841.88 854.14 0 -13.41(-1.55%)
Nov 26, 2009 827.99 872.29 861.02 867.55 0 -0.16(-0.02%)
Nov 25, 2009 828.12 872.45 861.18 867.72 0 +3.88(+0.45%)
Nov 24, 2009 827.36 870.95 857.41 863.84 0 -1.70(-0.20%)
Nov 23, 2009 827.98 871.64 858.99 865.54 0 +10.16(+1.19%)
Nov 20, 2009 819.25 860.73 849.01 855.38 0 -3.42(-0.40%)
Nov 19, 2009 827.72 865.77 850.62 858.80 0 -9.98(-1.15%)
Nov 18, 2009 867.41 872.67 860.37 868.78 0 +0.93(+0.11%)
Nov 17, 2009 829.19 870.86 858.64 867.86 0 +1.69(+0.19%)
Nov 16, 2009 826.11 872.36 856.77 866.17 0 +10.64(+1.24%)
Nov 13, 2009 817.55 860.77 847.08 855.54 0 +4.62(+0.54%)
Nov 12, 2009 846.57 863.41 846.82 850.91 0 -6.88(-0.80%)
Nov 11, 2009 848.45 864.79 851.20 857.80 0 +3.98(+0.47%)
Nov 10, 2009 841.04 860.32 845.86 853.82 0 +0.23(+0.03%)
Nov 09, 2009 834.10 856.08 839.30 853.59 0 +16.91(+2.02%)
Nov 06, 2009 818.70 840.94 825.06 836.68 0 +6.49(+0.78%)
Nov 05, 2009 814.50 837.90 819.94 830.18 0 +9.77(+1.19%)
Nov 04, 2009 815.35 834.93 815.83 820.42 0 +0.72(+0.09%)
Nov 03, 2009 805.30 825.93 808.10 819.69 0 -1.62(-0.20%)
Nov 02, 2009 809.87 830.39 807.82 821.31 0 +5.01(+0.61%)
Oct 30, 2009 825.91 840.86 811.40 816.30 0 -22.51(-2.68%)
Oct 29, 2009 818.28 842.16 822.44 838.81 0 +23.39(+2.87%)
Oct 28, 2009 815.20 832.13 811.50 815.41 0 -19.96(-2.39%)
Oct 27, 2009 827.38 845.64 828.09 835.37 0 +1.42(+0.17%)
Oct 26, 2009 834.49 854.67 828.64 833.95 0 -8.73(-1.04%)
Oct 23, 2009 834.80 849.53 837.86 842.68 0 -8.80(-1.03%)
Oct 22, 2009 833.86 856.32 835.15 851.48 0 +8.00(+0.95%)
Oct 21, 2009 839.10 862.90 838.76 843.48 0 -6.21(-0.73%)
Oct 20, 2009 846.05 855.60 843.53 849.69 0 -3.55(-0.42%)
Oct 19, 2009 838.26 859.53 842.35 853.25 0 +7.37(+0.87%)
Oct 16, 2009 837.40 853.36 836.68 845.88 0 -7.46(-0.87%)
Oct 15, 2009 846.20 857.62 840.48 853.34 0 +2.91(+0.34%)
Oct 14, 2009 845.44 855.22 834.80 850.43 0 +14.45(+1.73%)
Oct 13, 2009 834.08 841.82 827.52 835.98 0 -1.23(-0.15%)
Oct 12, 2009 838.35 844.55 829.86 837.21 0 +4.28(+0.51%)
Oct 09, 2009 828.61 836.64 823.18 832.93 0 +3.66(+0.44%)
Oct 08, 2009 829.88 837.93 822.32 829.27 0 -19.12(-2.25%)
Oct 07, 2009 845.27 854.09 839.29 848.40 0 +0.64(+0.08%)
Oct 06, 2009 842.11 854.22 837.04 847.75 0 +11.50(+1.38%)
Oct 05, 2009 829.58 840.84 822.98 836.25 0 +10.72(+1.30%)
Oct 02, 2009 821.62 834.33 815.81 825.53 0 -3.04(-0.37%)
Oct 01, 2009 844.80 848.59 825.62 828.57 0 -18.88(-2.23%)
Sep 30, 2009 853.05 857.35 837.18 847.45 0 -3.50(-0.41%)
Sep 29, 2009 854.39 861.46 846.42 850.95 0 -3.13(-0.37%)
Sep 28, 2009 843.34 859.57 840.99 854.08 0 +12.85(+1.53%)
Sep 25, 2009 844.02 851.97 835.87 841.23 0 -5.79(-0.68%)
Sep 24, 2009 855.42 860.60 840.25 847.02 0 -6.16(-0.72%)
Sep 23, 2009 862.52 870.58 850.54 853.18 0 -6.75(-0.79%)
Sep 22, 2009 860.64 867.02 852.45 859.93 0 +5.61(+0.66%)
Sep 21, 2009 850.57 859.96 844.94 854.33 0 -2.39(-0.28%)
Sep 18, 2009 858.79 864.53 850.07 856.71 0 +1.94(+0.23%)
Sep 17, 2009 854.24 865.05 846.94 854.77 0 +6.15(+0.72%)
Sep 16, 2009 849.72 860.63 842.05 848.62 0 +2.83(+0.33%)
Sep 15, 2009 845.10 853.00 836.42 845.80 0 +1.60(+0.19%)
Sep 14, 2009 833.86 847.46 830.20 844.20 0 +3.21(+0.38%)
Sep 11, 2009 844.50 850.09 834.88 840.99 0 -2.91(-0.34%)
Sep 10, 2009 837.47 847.28 830.39 843.89 0 +7.70(+0.92%)
Sep 09, 2009 832.62 841.86 826.42 836.20 0 +5.42(+0.65%)
Sep 08, 2009 831.33 837.19 822.16 830.78 0 +7.85(+0.95%)
Sep 07, 2009 813.14 825.64 809.06 822.92 0 -0.00(-0.00%)
Sep 04, 2009 813.14 825.64 809.06 822.93 0 +10.84(+1.34%)
Sep 03, 2009 810.26 816.37 802.11 812.08 0 +6.01(+0.75%)
Sep 02, 2009 805.34 815.21 799.43 806.07 0 -1.21(-0.15%)
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.