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 (%)
Feb 28, 2011 988.38 997.83 982.54 990.85 0 +6.39(+0.65%)
Feb 25, 2011 980.42 989.79 975.43 984.46 0 +7.64(+0.78%)
Feb 24, 2011 977.80 986.37 966.49 976.82 0 -1.69(-0.17%)
Feb 23, 2011 982.83 991.65 968.77 978.50 0 -4.72(-0.48%)
Feb 22, 2011 989.05 999.62 976.87 983.22 0 -17.81(-1.78%)
Feb 21, 2011 1000 1006 992.35 1001 0 -0.01(-0.00%)
Feb 18, 2011 1000 1006 992.36 1001 0 +1.78(+0.18%)
Feb 17, 2011 993.44 1003 989.34 999.26 0 +2.58(+0.26%)
Feb 16, 2011 993.41 1001 986.95 996.68 0 +5.85(+0.59%)
Feb 15, 2011 990.85 997.37 983.53 990.82 0 -1.94(-0.19%)
Feb 14, 2011 988.99 998.11 983.51 992.76 0 +2.07(+0.21%)
Feb 11, 2011 982.48 996.05 977.72 990.69 0 +12.95(+1.33%)
Feb 10, 2011 975.89 984.75 967.94 977.73 0 -13.59(-1.37%)
Feb 09, 2011 991.62 997.60 983.02 991.33 0 -2.62(-0.26%)
Feb 08, 2011 989.71 996.99 984.37 993.95 0 +4.37(+0.44%)
Feb 07, 2011 985.13 994.96 981.13 989.58 0 +7.21(+0.73%)
Feb 04, 2011 981.41 986.55 973.57 982.37 0 +1.37(+0.14%)
Feb 03, 2011 978.13 986.24 970.38 981.00 0 -0.01(-0.00%)
Feb 02, 2011 981.74 988.89 974.93 981.01 0 -2.95(-0.30%)
Feb 01, 2011 972.48 987.91 968.64 983.96 0 +17.48(+1.81%)
Jan 31, 2011 962.92 972.09 954.94 966.49 0 +5.73(+0.60%)
Jan 28, 2011 977.89 982.83 956.59 960.76 0 -16.78(-1.72%)
Jan 27, 2011 975.62 983.44 968.74 977.54 0 +2.37(+0.24%)
Jan 26, 2011 976.05 983.01 968.75 975.17 0 +1.81(+0.19%)
Jan 25, 2011 970.03 979.52 961.60 973.36 0 -0.12(-0.01%)
Jan 24, 2011 966.96 977.83 962.28 973.49 0 +6.32(+0.65%)
Jan 21, 2011 967.53 975.84 960.95 967.16 0 +4.67(+0.48%)
Jan 20, 2011 959.84 969.14 950.53 962.50 0 +0.92(+0.10%)
Jan 19, 2011 969.38 974.35 956.32 961.58 0 -7.90(-0.81%)
Jan 18, 2011 966.53 976.61 960.16 969.48 0 -0.80(-0.08%)
Jan 17, 2011 961.70 973.95 957.58 970.29 0 +0.00(+0.00%)
Jan 14, 2011 961.70 973.95 957.57 970.28 0 +7.40(+0.77%)
Jan 13, 2011 964.98 970.05 957.30 962.88 0 -0.97(-0.10%)
Jan 12, 2011 960.18 967.89 955.11 963.85 0 +9.15(+0.96%)
Jan 11, 2011 956.38 961.94 948.58 954.70 0 +2.56(+0.27%)
Jan 10, 2011 947.27 957.37 944.12 952.14 0 -1.47(-0.15%)
Jan 07, 2011 953.63 961.48 944.22 953.62 0 -2.23(-0.23%)
Jan 06, 2011 955.91 964.45 948.87 955.84 0 -2.90(-0.30%)
Jan 05, 2011 948.84 963.36 947.48 958.74 0 +3.28(+0.34%)
Jan 04, 2011 952.70 961.02 945.57 955.46 0 +2.52(+0.26%)
Jan 03, 2011 949.07 958.67 944.90 952.94 0 +11.79(+1.25%)
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%)
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.