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 (%)
Mar 30, 2012 1074 1079 1066 1074 0 +3.55(+0.33%)
Mar 29, 2012 1066 1075 1058 1070 0 -3.02(-0.28%)
Mar 28, 2012 1077 1083 1065 1073 0 -3.43(-0.32%)
Mar 27, 2012 1080 1086 1073 1077 0 -3.38(-0.31%)
Mar 26, 2012 1072 1082 1068 1080 0 +15.24(+1.43%)
Mar 23, 2012 1063 1070 1055 1065 0 +2.50(+0.24%)
Mar 22, 2012 1063 1069 1056 1062 0 -6.85(-0.64%)
Mar 21, 2012 1073 1079 1065 1069 0 -3.15(-0.29%)
Mar 20, 2012 1068 1078 1061 1072 0 -1.72(-0.16%)
Mar 19, 2012 1069 1080 1064 1074 0 +4.90(+0.46%)
Mar 16, 2012 1071 1077 1063 1069 0 -0.16(-0.01%)
Mar 15, 2012 1066 1074 1057 1069 0 +4.94(+0.46%)
Mar 14, 2012 1064 1073 1056 1064 0 +1.08(+0.10%)
Mar 13, 2012 1049 1065 1045 1063 0 +18.97(+1.82%)
Mar 12, 2012 1042 1049 1036 1044 0 +2.34(+0.22%)
Mar 09, 2012 1041 1048 1036 1042 0 +1.95(+0.19%)
Mar 08, 2012 1037 1045 1032 1040 0 +9.16(+0.89%)
Mar 07, 2012 1027 1036 1021 1031 0 +6.93(+0.68%)
Mar 06, 2012 1027 1034 1017 1024 0 -15.18(-1.46%)
Mar 05, 2012 1040 1046 1030 1039 0 -2.83(-0.27%)
Mar 02, 2012 1043 1048 1037 1042 0 -2.37(-0.23%)
Mar 01, 2012 1041 1050 1035 1044 0 +6.05(+0.58%)
Feb 29, 2012 1043 1050 1033 1038 0 -3.45(-0.33%)
Feb 28, 2012 1037 1045 1032 1042 0 +4.30(+0.41%)
Feb 27, 2012 1030 1043 1025 1037 0 +2.17(+0.21%)
Feb 24, 2012 1037 1041 1030 1035 0 +1.54(+0.15%)
Feb 23, 2012 1028 1038 1022 1034 0 +4.58(+0.45%)
Feb 22, 2012 1031 1037 1024 1029 0 -3.94(-0.38%)
Feb 21, 2012 1034 1040 1026 1033 0 +1.44(+0.14%)
Feb 20, 2012 1032 1038 1024 1032 0 -0.01(-0.00%)
Feb 17, 2012 1032 1038 1024 1032 0 +3.98(+0.39%)
Feb 16, 2012 1016 1033 1012 1028 0 +11.65(+1.15%)
Feb 15, 2012 1026 1031 1013 1016 0 -7.48(-0.73%)
Feb 14, 2012 1022 1027 1014 1023 0 -0.86(-0.08%)
Feb 13, 2012 1024 1029 1017 1024 0 +7.55(+0.74%)
Feb 10, 2012 1015 1021 1009 1017 0 -6.24(-0.61%)
Feb 09, 2012 1023 1031 1015 1023 0 +1.68(+0.16%)
Feb 08, 2012 1020 1026 1013 1021 0 +2.53(+0.25%)
Feb 07, 2012 1013 1023 1008 1019 0 +3.23(+0.32%)
Feb 06, 2012 1011 1019 1006 1016 0 +0.35(+0.03%)
Feb 03, 2012 1010 1020 1006 1015 0 +12.52(+1.25%)
Feb 02, 2012 1004 1010 997.26 1003 0 +0.49(+0.05%)
Feb 01, 2012 1002 1011 995.91 1002 0 +7.91(+0.80%)
Jan 31, 2012 999.48 1003 986.29 994.29 0 -0.76(-0.08%)
Jan 30, 2012 987.54 997.73 980.88 995.05 0 +0.21(+0.02%)
Jan 27, 2012 994.09 1003 988.02 994.84 0 -4.49(-0.45%)
Jan 26, 2012 1009 1013 994.60 999.33 0 -5.98(-0.60%)
Jan 25, 2012 997.71 1010 989.07 1005 0 +8.30(+0.83%)
Jan 24, 2012 993.42 1002 987.25 997.01 0 -2.62(-0.26%)
Jan 23, 2012 998.34 1007 991.68 999.63 0 +1.17(+0.12%)
Jan 20, 2012 994.23 1003 986.59 998.46 0 +3.88(+0.39%)
Jan 19, 2012 992.94 1000 985.34 994.58 0 +3.98(+0.40%)
Jan 18, 2012 980.33 993.67 975.62 990.60 0 +9.71(+0.99%)
Jan 17, 2012 984.02 991.84 976.25 980.89 0 +3.86(+0.39%)
Jan 16, 2012 972.97 980.36 965.89 977.03 0 +0.00(+0.00%)
Jan 13, 2012 972.97 980.35 965.88 977.03 0 -3.57(-0.36%)
Jan 12, 2012 980.23 985.78 971.72 980.60 0 +0.44(+0.04%)
Jan 11, 2012 975.99 985.00 969.95 980.16 0 -1.16(-0.12%)
Jan 10, 2012 983.84 989.44 975.72 981.32 0 +5.81(+0.60%)
Jan 09, 2012 974.46 980.53 967.95 975.51 0 +2.57(+0.26%)
Jan 06, 2012 975.85 980.78 966.69 972.94 0 -3.27(-0.33%)
Jan 05, 2012 965.28 980.64 962.36 976.21 0 +1.80(+0.18%)
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.