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 (%)
Apr 30, 2010 613.46 922.38 906.68 908.85 0 -9.21(-1.00%)
Apr 29, 2010 914.43 923.80 910.85 918.06 0 +5.89(+0.65%)
Apr 28, 2010 605.92 916.91 905.17 912.17 0 +4.33(+0.48%)
Apr 27, 2010 612.58 923.22 905.25 907.85 0 -13.20(-1.43%)
Apr 26, 2010 618.85 928.10 918.03 921.05 0 -2.96(-0.32%)
Apr 23, 2010 615.41 926.67 915.64 924.01 0 +2.91(+0.32%)
Apr 22, 2010 611.28 923.74 910.38 921.09 0 -1.19(-0.13%)
Apr 21, 2010 618.23 928.67 916.51 922.29 0 -0.33(-0.04%)
Apr 20, 2010 618.19 927.62 917.92 922.61 0 +3.15(+0.34%)
Apr 19, 2010 608.73 921.87 909.34 919.47 0 +3.93(+0.43%)
Apr 16, 2010 618.67 927.29 910.30 915.53 0 -10.25(-1.11%)
Apr 15, 2010 619.07 929.52 920.38 925.78 0 +1.53(+0.17%)
Apr 14, 2010 614.62 926.09 916.45 924.25 0 +8.00(+0.87%)
Apr 13, 2010 609.63 919.38 910.70 916.26 0 +0.77(+0.08%)
Apr 12, 2010 610.21 919.17 912.50 915.48 0 +0.88(+0.10%)
Apr 09, 2010 606.72 917.03 908.21 914.61 0 +4.52(+0.50%)
Apr 08, 2010 600.44 912.94 901.89 910.09 0 +2.69(+0.30%)
Apr 07, 2010 908.88 912.98 903.37 907.40 0 -2.54(-0.28%)
Apr 06, 2010 601.94 912.55 904.34 909.94 0 +1.53(+0.17%)
Apr 05, 2010 601.85 911.54 903.16 908.42 0 +3.65(+0.40%)
Apr 01, 2010 904.77 904.77 904.77 0 +3.83(+0.43%)
Mar 31, 2010 900.94 905.35 897.12 900.94 0 -1.99(-0.22%)
Mar 30, 2010 904.13 907.22 899.28 902.93 0 +0.10(+0.01%)
Mar 29, 2010 903.01 906.80 898.58 902.84 0 +1.87(+0.21%)
Mar 26, 2010 595.41 906.67 897.27 900.97 0 +0.66(+0.07%)
Mar 25, 2010 597.47 909.80 898.49 900.31 0 +0.50(+0.06%)
Mar 24, 2010 594.04 905.11 896.64 899.81 0 -3.34(-0.37%)
Mar 23, 2010 592.29 904.63 895.46 903.15 0 +6.21(+0.69%)
Mar 22, 2010 584.50 900.37 889.58 896.95 0 +1.44(+0.16%)
Mar 19, 2010 591.25 902.75 890.86 895.51 0 -2.74(-0.31%)
Mar 18, 2010 898.06 901.56 893.27 898.25 0 -0.05(-0.01%)
Mar 17, 2010 589.22 902.08 893.73 898.30 0 +3.33(+0.37%)
Mar 16, 2010 584.53 897.09 888.57 894.97 0 +4.49(+0.50%)
Mar 15, 2010 857.50 891.72 885.74 890.48 0 +1.03(+0.12%)
Mar 12, 2010 861.50 894.15 885.43 889.46 0 +0.06(+0.01%)
Mar 11, 2010 855.72 890.65 882.33 889.40 0 +2.78(+0.31%)
Mar 10, 2010 855.00 890.60 882.24 886.62 0 +2.61(+0.30%)
Mar 09, 2010 850.71 888.41 878.09 884.01 0 +3.15(+0.36%)
Mar 08, 2010 881.02 885.11 877.33 880.86 0 +0.79(+0.09%)
Mar 05, 2010 844.37 881.63 872.96 880.07 0 +7.68(+0.88%)
Mar 04, 2010 587.39 875.05 866.89 872.39 0 +3.03(+0.35%)
Mar 03, 2010 587.22 874.62 866.53 869.36 0 +0.60(+0.07%)
Mar 02, 2010 585.53 874.38 864.97 868.76 0 +0.54(+0.06%)
Mar 01, 2010 580.78 871.17 862.57 868.22 0 +4.32(+0.50%)
Feb 26, 2010 579.07 867.91 859.15 863.90 0 +0.74(+0.09%)
Feb 25, 2010 572.69 864.81 853.05 863.17 0 -2.46(-0.28%)
Feb 24, 2010 577.10 868.02 858.69 865.63 0 +6.09(+0.71%)
Feb 23, 2010 580.22 868.26 856.37 859.53 0 -6.56(-0.76%)
Feb 22, 2010 583.62 871.04 862.45 866.09 0 +0.05(+0.01%)
Feb 19, 2010 579.20 869.52 860.69 866.04 0 -0.07(-0.01%)
Feb 18, 2010 577.63 868.43 859.45 866.10 0 +2.80(+0.32%)
Feb 17, 2010 578.68 867.22 858.44 863.30 0 +2.00(+0.23%)
Feb 16, 2010 570.48 863.23 852.21 861.30 0 +10.09(+1.19%)
Feb 15, 2010 0.1756 851.21 851.21 851.21 0 -0.01(-0.00%)
Feb 12, 2010 563.66 853.99 843.33 851.21 0 -1.65(-0.19%)
Feb 11, 2010 562.75 855.83 843.12 852.86 0 +4.77(+0.56%)
Feb 10, 2010 564.28 853.21 842.62 848.10 0 -1.32(-0.16%)
Feb 09, 2010 563.58 855.54 842.86 849.42 0 +5.52(+0.65%)
Feb 08, 2010 563.39 851.78 840.22 843.90 0 -3.86(-0.45%)
Feb 05, 2010 561.78 851.93 836.06 847.75 0 +0.48(+0.06%)
Feb 04, 2010 577.73 861.88 845.84 847.27 0 -17.95(-2.07%)
Feb 03, 2010 582.91 870.37 859.28 865.22 0 -1.39(-0.16%)
Feb 02, 2010 578.81 869.05 856.52 866.60 0 +7.93(+0.92%)
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.