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 31, 2014 1230 1239 1223 1231 0 +14.80(+1.22%)
Mar 28, 2014 1214 1225 1208 1216 0 +6.61(+0.55%)
Mar 27, 2014 1210 1219 1200 1210 0 +0.36(+0.03%)
Mar 26, 2014 1220 1227 1206 1209 0 -4.71(-0.39%)
Mar 25, 2014 1213 1223 1204 1214 0 +6.04(+0.50%)
Mar 24, 2014 1212 1218 1199 1208 0 -0.78(-0.06%)
Mar 21, 2014 1220 1228 1203 1209 0 -1.79(-0.15%)
Mar 20, 2014 1200 1216 1194 1211 0 +8.67(+0.72%)
Mar 19, 2014 1208 1216 1194 1202 0 -6.91(-0.57%)
Mar 18, 2014 1202 1214 1198 1209 0 +8.03(+0.67%)
Mar 17, 2014 1195 1206 1192 1201 0 +11.88(+1.00%)
Mar 14, 2014 1190 1200 1184 1189 0 -3.81(-0.32%)
Mar 13, 2014 1210 1214 1189 1193 0 -13.95(-1.16%)
Mar 12, 2014 1201 1211 1196 1207 0 -1.64(-0.14%)
Mar 11, 2014 1215 1220 1203 1208 0 -4.61(-0.38%)
Mar 10, 2014 1210 1217 1204 1213 0 +0.39(+0.03%)
Mar 07, 2014 1217 1221 1205 1213 0 +0.69(+0.06%)
Mar 06, 2014 1213 1219 1206 1212 0 +2.02(+0.17%)
Mar 05, 2014 1210 1218 1202 1210 0 -0.67(-0.06%)
Mar 04, 2014 1205 1215 1201 1211 0 +18.20(+1.53%)
Mar 03, 2014 1191 1201 1183 1192 0 -10.51(-0.87%)
Feb 28, 2014 1200 1213 1193 1203 0 +3.54(+0.30%)
Feb 27, 2014 1191 1203 1185 1199 0 +7.17(+0.60%)
Feb 26, 2014 1194 1201 1185 1192 0 +0.83(+0.07%)
Feb 25, 2014 1194 1201 1185 1191 0 -0.79(-0.07%)
Feb 24, 2014 1188 1202 1184 1192 0 +5.14(+0.43%)
Feb 21, 2014 1192 1199 1184 1187 0 -3.65(-0.31%)
Feb 20, 2014 1185 1197 1179 1191 0 +5.79(+0.49%)
Feb 19, 2014 1190 1200 1180 1185 0 -7.09(-0.59%)
Feb 18, 2014 1195 1201 1186 1192 0 -2.23(-0.19%)
Feb 17, 2014 0.3248 1194 1194 1194 0 +0.00(+0.00%)
Feb 14, 2014 1187 1199 1181 1194 0 +5.94(+0.50%)
Feb 13, 2014 1176 1192 1172 1188 0 +4.87(+0.41%)
Feb 12, 2014 1184 1192 1177 1183 0 -1.00(-0.08%)
Feb 11, 2014 1172 1188 1169 1184 0 +14.69(+1.26%)
Feb 10, 2014 1167 1175 1159 1170 0 +4.45(+0.38%)
Feb 07, 2014 1158 1169 1151 1165 0 +16.20(+1.41%)
Feb 06, 2014 1140 1153 1135 1149 0 +8.83(+0.77%)
Feb 05, 2014 1138 1148 1129 1140 0 -1.56(-0.14%)
Feb 04, 2014 1141 1150 1131 1142 0 +6.37(+0.56%)
Feb 03, 2014 1161 1166 1133 1135 0 -25.24(-2.17%)
Jan 31, 2014 1155 1170 1147 1161 0 -8.94(-0.76%)
Jan 30, 2014 1169 1178 1159 1170 0 +7.59(+0.65%)
Jan 29, 2014 1164 1175 1154 1162 0 -11.51(-0.98%)
Jan 28, 2014 1170 1181 1163 1174 0 +1.95(+0.17%)
Jan 27, 2014 1178 1185 1165 1172 0 -4.51(-0.38%)
Jan 24, 2014 1194 1200 1174 1176 0 -22.83(-1.90%)
Jan 23, 2014 1202 1208 1189 1199 0 -55.59(-4.43%)
Jan 22, 2014 1256 1263 1246 1255 0 -7.82(-0.62%)
Jan 21, 2014 1267 1273 1252 1262 0 +0.64(+0.05%)
Jan 20, 2014 0.3357 1262 1262 1262 0 +0.00(+0.00%)
Jan 17, 2014 1268 1274 1255 1262 0 -7.10(-0.56%)
Jan 16, 2014 1268 1275 1260 1269 0 -1.93(-0.15%)
Jan 15, 2014 1262 1278 1260 1271 0 +9.20(+0.73%)
Jan 14, 2014 1254 1265 1248 1262 0 +10.08(+0.81%)
Jan 13, 2014 1263 1271 1248 1251 0 -15.44(-1.22%)
Jan 10, 2014 1269 1275 1257 1267 0 +1.57(+0.12%)
Jan 09, 2014 1269 1274 1256 1265 0 -0.09(-0.01%)
Jan 08, 2014 1266 1273 1257 1265 0 -3.22(-0.25%)
Jan 07, 2014 1267 1277 1259 1269 0 +6.84(+0.54%)
Jan 06, 2014 1267 1274 1256 1262 0 -2.97(-0.23%)
Jan 03, 2014 1267 1274 1259 1265 0 -0.29(-0.02%)
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.