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 (%)
Jul 29, 2011 959.00 970.95 951.49 960.22 0 -6.39(-0.66%)
Jul 28, 2011 968.45 980.28 961.62 966.61 0 -2.67(-0.28%)
Jul 27, 2011 982.21 986.36 966.66 969.28 0 -18.40(-1.86%)
Jul 26, 2011 990.32 996.75 982.48 987.68 0 -3.37(-0.34%)
Jul 25, 2011 986.93 997.90 982.63 991.06 0 -4.65(-0.47%)
Jul 22, 2011 995.32 999.53 988.91 995.70 0 +0.14(+0.01%)
Jul 21, 2011 987.04 1002 981.90 995.56 0 +13.06(+1.33%)
Jul 20, 2011 985.86 991.66 976.43 982.50 0 +1.18(+0.12%)
Jul 19, 2011 971.26 985.46 966.53 981.32 0 +15.36(+1.59%)
Jul 18, 2011 967.48 972.60 956.35 965.96 0 -6.10(-0.63%)
Jul 15, 2011 973.13 978.20 963.80 972.06 0 +2.41(+0.25%)
Jul 14, 2011 977.85 983.79 966.11 969.65 0 -3.35(-0.34%)
Jul 13, 2011 974.98 984.65 969.20 973.00 0 +3.20(+0.33%)
Jul 12, 2011 971.98 982.86 965.89 969.81 0 -5.56(-0.57%)
Jul 11, 2011 979.10 984.34 970.32 975.37 0 -14.60(-1.47%)
Jul 08, 2011 985.98 993.27 979.97 989.97 0 -5.12(-0.51%)
Jul 07, 2011 992.05 1000 987.30 995.08 0 +10.35(+1.05%)
Jul 06, 2011 981.15 989.00 975.99 984.73 0 +1.33(+0.13%)
Jul 05, 2011 983.45 989.94 977.01 983.40 0 -1.14(-0.12%)
Jul 04, 2011 971.62 986.91 967.46 984.54 0 -0.00(-0.00%)
Jul 01, 2011 971.62 986.91 967.46 984.54 0 +10.20(+1.05%)
Jun 30, 2011 966.94 978.26 962.69 974.34 0 +10.42(+1.08%)
Jun 29, 2011 961.23 968.64 954.35 963.92 0 +7.08(+0.74%)
Jun 28, 2011 950.68 960.35 945.40 956.84 0 +10.11(+1.07%)
Jun 27, 2011 938.34 952.69 934.65 946.73 0 +9.48(+1.01%)
Jun 24, 2011 948.48 951.58 933.91 937.25 0 -12.27(-1.29%)
Jun 23, 2011 942.53 952.83 931.46 949.52 0 -2.62(-0.28%)
Jun 22, 2011 955.66 963.24 950.12 952.14 0 -6.70(-0.70%)
Jun 21, 2011 952.25 963.71 945.85 958.85 0 +11.57(+1.22%)
Jun 20, 2011 946.18 949.80 942.02 947.28 0 +4.05(+0.43%)
Jun 17, 2011 948.31 953.34 938.60 943.23 0 +3.44(+0.37%)
Jun 16, 2011 935.64 946.28 928.71 939.79 0 +2.74(+0.29%)
Jun 15, 2011 945.67 950.69 931.63 937.06 0 -16.58(-1.74%)
Jun 14, 2011 951.71 960.80 947.05 953.64 0 +10.27(+1.09%)
Jun 13, 2011 943.28 951.70 935.39 943.36 0 +2.39(+0.25%)
Jun 10, 2011 950.12 954.57 936.42 940.97 0 -12.58(-1.32%)
Jun 09, 2011 949.88 960.34 945.67 953.55 0 +6.29(+0.66%)
Jun 08, 2011 948.35 956.49 941.76 947.26 0 -2.72(-0.29%)
Jun 07, 2011 957.16 962.89 948.41 949.98 0 -2.75(-0.29%)
Jun 06, 2011 959.57 965.03 949.26 952.72 0 -8.18(-0.85%)
Jun 03, 2011 958.08 969.63 953.55 960.90 0 -11.88(-1.22%)
May 24, 2011 975.89 981.61 968.26 972.79 0 -0.71(-0.07%)
May 23, 2011 971.77 979.26 966.24 973.50 0 -10.99(-1.12%)
May 20, 2011 991.31 995.59 979.74 984.49 0 -8.89(-0.90%)
May 19, 2011 993.64 999.02 985.04 993.38 0 +2.92(+0.30%)
May 18, 2011 984.45 994.09 977.84 990.46 0 +6.49(+0.66%)
May 17, 2011 979.23 989.71 972.28 983.96 0 +0.23(+0.02%)
May 16, 2011 986.48 996.18 978.91 983.73 0 -6.27(-0.63%)
May 13, 2011 997.83 1002 984.30 990.00 0 -7.92(-0.79%)
May 12, 2011 991.24 1002 982.85 997.92 0 +3.33(+0.34%)
May 11, 2011 1002 1007 988.23 994.58 0 -10.39(-1.03%)
May 10, 2011 999.49 1009 995.79 1005 0 +7.30(+0.73%)
May 09, 2011 994.38 1003 989.37 997.67 0 +1.36(+0.14%)
May 06, 2011 1002 1009 991.61 996.31 0 +2.31(+0.23%)
May 05, 2011 999.97 1008 986.84 994.00 0 -11.60(-1.15%)
May 04, 2011 1011 1016 997.68 1006 0 -6.06(-0.60%)
May 03, 2011 1011 1020 1001 1012 0 -0.97(-0.10%)
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.