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, 2013 1132 1141 1123 1135 0 +3.29(+0.29%)
Apr 29, 2013 1126 1137 1121 1131 0 +8.34(+0.74%)
Apr 26, 2013 1120 1128 1117 1123 0 -2.03(-0.18%)
Apr 25, 2013 1125 1135 1117 1125 0 +2.94(+0.26%)
Apr 24, 2013 1122 1134 1113 1122 0 -2.99(-0.27%)
Apr 23, 2013 1119 1130 1110 1125 0 +11.12(+1.00%)
Apr 22, 2013 1111 1120 1102 1114 0 +5.40(+0.49%)
Apr 19, 2013 1102 1115 1095 1109 0 +7.58(+0.69%)
Apr 18, 2013 1110 1116 1093 1101 0 -6.41(-0.58%)
Apr 17, 2013 1115 1120 1099 1108 0 -15.08(-1.34%)
Apr 16, 2013 1118 1127 1110 1123 0 +13.03(+1.17%)
Apr 15, 2013 1125 1132 1108 1110 0 -21.78(-1.93%)
Apr 12, 2013 1129 1137 1122 1131 0 -1.65(-0.15%)
Apr 11, 2013 1129 1140 1124 1133 0 +2.50(+0.22%)
Apr 10, 2013 1121 1135 1118 1130 0 +12.71(+1.14%)
Apr 09, 2013 1115 1124 1108 1118 0 +4.62(+0.42%)
Apr 08, 2013 1106 1115 1099 1113 0 +5.69(+0.51%)
Apr 05, 2013 1100 1110 1094 1107 0 -5.18(-0.47%)
Apr 04, 2013 1109 1118 1104 1113 0 +4.39(+0.40%)
Apr 03, 2013 1119 1123 1104 1108 0 -9.37(-0.84%)
Apr 02, 2013 1114 1123 1109 1118 0 +6.39(+0.58%)
Apr 01, 2013 1113 1120 1105 1111 0 -3.59(-0.32%)
Mar 28, 2013 1113 1120 1107 1115 0 +1.41(+0.13%)
Mar 27, 2013 1109 1118 1104 1113 0 -2.34(-0.21%)
Mar 26, 2013 1112 1120 1107 1116 0 +7.32(+0.66%)
Mar 25, 2013 1115 1120 1103 1108 0 -3.52(-0.32%)
Mar 22, 2013 1106 1116 1102 1112 0 +9.04(+0.82%)
Mar 21, 2013 1105 1113 1099 1103 0 -9.74(-0.88%)
Mar 20, 2013 1113 1120 1106 1113 0 +5.14(+0.46%)
Mar 19, 2013 1111 1116 1099 1108 0 -0.21(-0.02%)
Mar 18, 2013 1102 1115 1099 1108 0 -4.39(-0.39%)
Mar 15, 2013 1109 1118 1103 1112 0 -0.72(-0.06%)
Mar 14, 2013 1109 1116 1104 1113 0 +7.38(+0.67%)
Mar 13, 2013 1105 1110 1099 1105 0 +1.05(+0.10%)
Mar 12, 2013 1108 1113 1099 1104 0 -4.14(-0.37%)
Mar 11, 2013 1104 1112 1098 1109 0 +3.57(+0.32%)
Mar 08, 2013 1105 1111 1098 1105 0 +2.56(+0.23%)
Mar 07, 2013 1100 1108 1095 1102 0 +3.45(+0.31%)
Mar 06, 2013 1101 1107 1093 1099 0 +1.32(+0.12%)
Mar 05, 2013 1093 1104 1089 1098 0 +10.59(+0.97%)
Mar 04, 2013 1081 1090 1075 1087 0 +3.78(+0.35%)
Mar 01, 2013 1076 1088 1071 1083 0 +1.99(+0.18%)
Feb 28, 2013 1084 1091 1079 1081 0 -2.30(-0.21%)
Feb 27, 2013 1071 1088 1067 1084 0 +10.98(+1.02%)
Feb 26, 2013 1071 1079 1063 1073 0 -11.15(-1.03%)
Feb 22, 2013 1079 1087 1072 1084 0 +9.18(+0.85%)
Feb 21, 2013 1076 1083 1066 1075 0 -5.32(-0.49%)
Feb 20, 2013 1089 1095 1077 1080 0 -2.26(-0.21%)
Feb 18, 2013 1084 1090 1075 1082 0 +0.00(+0.00%)
Feb 15, 2013 1084 1090 1075 1082 0 -1.84(-0.17%)
Feb 14, 2013 1081 1090 1076 1084 0 -0.73(-0.07%)
Feb 13, 2013 1087 1093 1079 1085 0 -0.86(-0.08%)
Feb 12, 2013 1085 1092 1079 1086 0 +0.95(+0.09%)
Feb 11, 2013 1083 1089 1077 1085 0 +0.83(+0.08%)
Feb 08, 2013 1081 1089 1076 1084 0 +4.62(+0.43%)
Feb 07, 2013 1082 1087 1069 1079 0 -2.55(-0.24%)
Feb 06, 2013 1077 1086 1071 1082 0 +11.97(+1.12%)
Feb 04, 2013 1076 1081 1066 1070 0 -13.57(-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.