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 (%)
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%)
Nov 01, 2010 895.33 902.45 886.14 892.17 0 -0.71(-0.08%)
Oct 29, 2010 892.84 899.78 886.35 892.89 0 -0.71(-0.08%)
Oct 28, 2010 895.58 900.87 885.70 893.60 0 +2.97(+0.33%)
Oct 27, 2010 888.35 894.87 880.16 890.62 0 -0.55(-0.06%)
Oct 25, 2010 895.18 900.78 888.03 891.17 0 -10.94(-1.21%)
Oct 23, 2010 864.19 911.67 843.66 902.11 0 +13.00(+1.46%)
Oct 22, 2010 890.76 895.12 884.38 889.11 0 -0.72(-0.08%)
Oct 21, 2010 891.79 900.04 879.18 889.83 0 +0.68(+0.08%)
Oct 20, 2010 881.88 895.62 877.08 889.15 0 +8.05(+0.91%)
Oct 19, 2010 883.72 892.95 872.47 881.10 0 -13.88(-1.55%)
Oct 18, 2010 887.34 898.50 882.33 894.98 0 +8.22(+0.93%)
Oct 15, 2010 892.40 896.82 877.68 886.76 0 -1.10(-0.12%)
Oct 14, 2010 890.88 894.82 880.32 887.86 0 -3.10(-0.35%)
Oct 13, 2010 890.57 899.50 883.67 890.96 0 +4.77(+0.54%)
Oct 12, 2010 879.55 889.75 873.18 886.18 0 +3.53(+0.40%)
Oct 11, 2010 883.88 888.15 878.29 882.65 0 -0.39(-0.04%)
Oct 08, 2010 882.02 887.60 873.48 883.04 0 +4.48(+0.51%)
Oct 07, 2010 882.41 885.88 871.63 878.56 0 -0.88(-0.10%)
Oct 06, 2010 876.44 884.60 870.57 879.44 0 +2.22(+0.25%)
Oct 05, 2010 867.84 880.77 864.17 877.21 0 +16.79(+1.95%)
Oct 04, 2010 864.99 870.50 855.13 860.42 0 -7.06(-0.81%)
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.