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 (%)
Aug 31, 2011 913.35 922.89 903.19 911.77 0 +3.55(+0.39%)
Aug 30, 2011 903.01 914.70 894.80 908.22 0 +0.92(+0.10%)
Aug 29, 2011 896.24 910.97 891.67 907.30 0 +22.05(+2.49%)
Aug 26, 2011 869.15 890.91 856.90 885.25 0 +11.07(+1.27%)
Aug 25, 2011 889.82 899.09 867.80 874.17 0 -12.97(-1.46%)
Aug 24, 2011 875.04 890.64 868.74 887.14 0 +9.35(+1.07%)
Aug 23, 2011 855.07 878.95 849.01 877.79 0 +26.86(+3.16%)
Aug 22, 2011 869.51 872.52 846.34 850.93 0 +0.93(+0.11%)
Aug 19, 2011 851.82 872.36 844.61 850.00 0 -13.25(-1.54%)
Aug 18, 2011 874.51 881.93 850.62 863.25 0 -33.95(-3.78%)
Aug 17, 2011 899.03 908.71 888.37 897.21 0 +1.58(+0.18%)
Aug 16, 2011 893.99 904.96 884.70 895.62 0 -6.33(-0.70%)
Aug 15, 2011 891.91 904.88 885.79 901.96 0 +18.84(+2.13%)
Aug 12, 2011 886.43 896.60 871.94 883.11 0 +5.32(+0.61%)
Aug 11, 2011 849.43 888.49 843.92 877.79 0 +35.17(+4.17%)
Aug 10, 2011 869.08 876.56 837.79 842.63 0 -39.32(-4.46%)
Aug 09, 2011 874.92 884.34 829.05 881.95 0 +36.07(+4.26%)
Aug 08, 2011 874.85 892.24 842.24 845.88 0 -54.37(-6.04%)
Aug 05, 2011 907.84 917.81 874.69 900.25 0 +2.40(+0.27%)
Aug 04, 2011 926.41 932.28 896.17 897.84 0 -42.06(-4.47%)
Aug 03, 2011 936.65 944.87 921.35 939.90 0 +3.10(+0.33%)
Aug 02, 2011 951.19 959.22 935.79 936.80 0 -21.53(-2.25%)
Aug 01, 2011 971.43 975.61 946.44 958.33 0 -1.89(-0.20%)
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%)
May 02, 2011 1012 1015 1009 1013 0 -1.38(-0.14%)
Apr 29, 2011 1013 1021 1005 1014 0 +1.59(+0.16%)
Apr 28, 2011 1007 1018 1002 1012 0 +3.31(+0.33%)
Apr 27, 2011 1005 1013 996.29 1009 0 +6.86(+0.68%)
Apr 26, 2011 996.74 1008 991.47 1002 0 +8.26(+0.83%)
Apr 25, 2011 994.46 998.46 987.77 993.99 0 -0.37(-0.04%)
Apr 21, 2011 995.91 1002 984.60 994.36 0 +3.96(+0.40%)
Apr 20, 2011 989.76 998.10 982.06 990.40 0 +12.96(+1.33%)
Apr 19, 2011 973.46 981.82 967.46 977.44 0 +5.47(+0.56%)
Apr 18, 2011 971.37 978.48 960.36 971.97 0 -10.02(-1.02%)
Apr 15, 2011 981.84 988.89 974.06 982.00 0 +2.66(+0.27%)
Apr 14, 2011 975.31 984.46 968.92 979.34 0 -0.86(-0.09%)
Apr 13, 2011 985.33 989.63 974.66 980.20 0 +0.27(+0.03%)
Apr 12, 2011 981.34 989.15 972.36 979.93 0 -7.96(-0.81%)
Apr 11, 2011 990.40 997.08 982.86 987.89 0 -1.62(-0.16%)
Apr 08, 2011 996.46 999.89 984.38 989.51 0 -3.13(-0.32%)
Apr 07, 2011 993.37 999.47 984.56 992.65 0 -1.50(-0.15%)
Apr 06, 2011 993.27 1001 985.99 994.14 0 +4.45(+0.45%)
Apr 05, 2011 986.98 997.07 982.89 989.69 0 +1.24(+0.13%)
Apr 04, 2011 989.32 994.36 982.11 988.46 0 +1.15(+0.12%)
Apr 01, 2011 988.60 995.19 980.55 987.30 0 +4.33(+0.44%)
Mar 31, 2011 983.99 990.90 978.52 982.97 0 -3.13(-0.32%)
Mar 30, 2011 984.76 988.94 982.61 986.10 0 +6.10(+0.62%)
Mar 29, 2011 972.96 982.75 966.86 980.00 0 +4.83(+0.50%)
Mar 28, 2011 979.66 985.35 972.75 975.17 0 -2.76(-0.28%)
Mar 25, 2011 977.78 985.91 971.41 977.93 0 +2.87(+0.29%)
Mar 24, 2011 970.60 979.33 963.99 975.07 0 +8.53(+0.88%)
Mar 23, 2011 961.40 970.30 954.43 966.54 0 +2.29(+0.24%)
Mar 22, 2011 967.71 971.91 959.99 964.24 0 -3.40(-0.35%)
Mar 21, 2011 967.11 971.76 962.33 967.64 0 +13.78(+1.44%)
Mar 18, 2011 958.93 965.60 947.76 953.87 0 +5.38(+0.57%)
Mar 17, 2011 949.10 956.94 938.76 948.49 0 +13.64(+1.46%)
Mar 16, 2011 952.26 956.92 928.21 934.85 0 -21.01(-2.20%)
Mar 15, 2011 950.17 963.39 946.71 955.87 0 -12.00(-1.24%)
Mar 14, 2011 966.52 974.19 957.37 967.86 0 -5.79(-0.60%)
Mar 11, 2011 963.62 979.04 959.39 973.66 0 +5.12(+0.53%)
Mar 10, 2011 977.25 981.97 963.93 968.54 0 -18.01(-1.83%)
Mar 09, 2011 985.20 992.80 977.64 986.56 0 -0.81(-0.08%)
Mar 08, 2011 979.29 992.34 973.46 987.37 0 +8.93(+0.91%)
Mar 07, 2011 989.19 993.54 972.54 978.43 0 -7.46(-0.76%)
Mar 04, 2011 993.11 996.96 977.39 985.89 0 -6.93(-0.70%)
Mar 03, 2011 986.68 997.71 982.52 992.83 0 +14.91(+1.52%)
Mar 02, 2011 975.94 986.12 968.65 977.92 0 +0.66(+0.07%)
Mar 01, 2011 994.41 998.62 975.38 977.26 0 -13.59(-1.37%)
Feb 28, 2011 988.38 997.83 982.54 990.85 0 +6.39(+0.65%)
Feb 25, 2011 980.42 989.79 975.43 984.46 0 +7.64(+0.78%)
Feb 24, 2011 977.80 986.37 966.49 976.82 0 -1.69(-0.17%)
Feb 23, 2011 982.83 991.65 968.77 978.50 0 -4.72(-0.48%)
Feb 22, 2011 989.05 999.62 976.87 983.22 0 -17.81(-1.78%)
Feb 21, 2011 1000 1006 992.35 1001 0 -0.01(-0.00%)
Feb 18, 2011 1000 1006 992.36 1001 0 +1.78(+0.18%)
Feb 17, 2011 993.44 1003 989.34 999.26 0 +2.58(+0.26%)
Feb 16, 2011 993.41 1001 986.95 996.68 0 +5.85(+0.59%)
Feb 15, 2011 990.85 997.37 983.53 990.82 0 -1.94(-0.19%)
Feb 14, 2011 988.99 998.11 983.51 992.76 0 +2.07(+0.21%)
Feb 11, 2011 982.48 996.05 977.72 990.69 0 +12.95(+1.33%)
Feb 10, 2011 975.89 984.75 967.94 977.73 0 -13.59(-1.37%)
Feb 09, 2011 991.62 997.60 983.02 991.33 0 -2.62(-0.26%)
Feb 08, 2011 989.71 996.99 984.37 993.95 0 +4.37(+0.44%)
Feb 07, 2011 985.13 994.96 981.13 989.58 0 +7.21(+0.73%)
Feb 04, 2011 981.41 986.55 973.57 982.37 0 +1.37(+0.14%)
Feb 03, 2011 978.13 986.24 970.38 981.00 0 -0.01(-0.00%)
Feb 02, 2011 981.74 988.89 974.93 981.01 0 -2.95(-0.30%)
Feb 01, 2011 972.48 987.91 968.64 983.96 0 +17.48(+1.81%)
Jan 31, 2011 962.92 972.09 954.94 966.49 0 +5.73(+0.60%)
Jan 28, 2011 977.89 982.83 956.59 960.76 0 -16.78(-1.72%)
Jan 27, 2011 975.62 983.44 968.74 977.54 0 +2.37(+0.24%)
Jan 26, 2011 976.05 983.01 968.75 975.17 0 +1.81(+0.19%)
Jan 25, 2011 970.03 979.52 961.60 973.36 0 -0.12(-0.01%)
Jan 24, 2011 966.96 977.83 962.28 973.49 0 +6.32(+0.65%)
Jan 21, 2011 967.53 975.84 960.95 967.16 0 +4.67(+0.48%)
Jan 20, 2011 959.84 969.14 950.53 962.50 0 +0.92(+0.10%)
Jan 19, 2011 969.38 974.35 956.32 961.58 0 -7.90(-0.81%)
Jan 18, 2011 966.53 976.61 960.16 969.48 0 -0.80(-0.08%)
Jan 17, 2011 961.70 973.95 957.58 970.29 0 +0.00(+0.00%)
Jan 14, 2011 961.70 973.95 957.57 970.28 0 +7.40(+0.77%)
Jan 13, 2011 964.98 970.05 957.30 962.88 0 -0.97(-0.10%)
Jan 12, 2011 960.18 967.89 955.11 963.85 0 +9.15(+0.96%)
Jan 11, 2011 956.38 961.94 948.58 954.70 0 +2.56(+0.27%)
Jan 10, 2011 947.27 957.37 944.12 952.14 0 -1.47(-0.15%)
Jan 07, 2011 953.63 961.48 944.22 953.62 0 -2.23(-0.23%)
Jan 06, 2011 955.91 964.45 948.87 955.84 0 -2.90(-0.30%)
Jan 05, 2011 948.84 963.36 947.48 958.74 0 +3.28(+0.34%)
Jan 04, 2011 952.70 961.02 945.57 955.46 0 +2.52(+0.26%)
Jan 03, 2011 949.07 958.67 944.90 952.94 0 +11.79(+1.25%)
Dec 31, 2010 939.13 944.89 935.70 941.15 0 +0.53(+0.06%)
Dec 30, 2010 941.49 945.22 937.23 940.62 0 -1.63(-0.17%)
Dec 29, 2010 943.01 948.05 939.52 942.25 0 +0.05(+0.01%)
Dec 28, 2010 942.11 946.63 937.50 942.20 0 +1.57(+0.17%)
Dec 27, 2010 936.73 944.41 932.75 940.63 0 +0.87(+0.09%)
Dec 24, 2010 938.79 944.04 934.79 939.76 0 +0.02(+0.00%)
Dec 23, 2010 938.76 944.01 934.77 939.74 0 -0.58(-0.06%)
Dec 22, 2010 937.19 944.33 933.22 940.32 0 +3.61(+0.39%)
Dec 21, 2010 934.34 941.61 929.71 936.71 0 +4.97(+0.53%)
Dec 20, 2010 932.53 937.95 925.26 931.74 0 +1.85(+0.20%)
Dec 17, 2010 930.11 935.15 923.23 929.89 0 +0.01(+0.00%)
Dec 16, 2010 926.32 934.88 920.16 929.88 0 +4.98(+0.54%)
Dec 15, 2010 926.98 934.02 920.70 924.90 0 -4.31(-0.46%)
Dec 14, 2010 929.04 936.47 922.48 929.21 0 +1.75(+0.19%)
Dec 10, 2010 923.72 930.84 918.42 927.45 0 +5.80(+0.63%)
Dec 09, 2010 922.98 927.64 914.46 921.65 0 +2.97(+0.32%)
Dec 08, 2010 914.73 922.76 908.80 918.68 0 +5.23(+0.57%)
Dec 07, 2010 920.00 925.25 910.37 913.45 0 +2.16(+0.24%)
Dec 06, 2010 910.97 917.60 906.79 911.29 0 -1.24(-0.14%)
Dec 03, 2010 906.53 915.21 902.82 912.53 0 +2.45(+0.27%)
Dec 02, 2010 899.81 913.47 896.65 910.08 0 +11.27(+1.25%)
Dec 01, 2010 891.87 902.56 888.42 898.81 0 +18.80(+2.14%)
Nov 30, 2010 876.96 887.52 872.66 880.02 0 -5.75(-0.65%)
Nov 29, 2010 881.67 889.50 873.16 885.76 0 -0.56(-0.06%)
Nov 26, 2010 887.55 892.31 883.06 886.33 0 -7.87(-0.88%)
Nov 25, 2010 888.16 894.20 894.20 894.20 0 +0.00(+0.00%)
Nov 24, 2010 888.16 897.26 885.31 894.19 0 +10.60(+1.20%)
Nov 23, 2010 887.52 891.55 877.93 883.59 0 -12.87(-1.44%)
Nov 22, 2010 895.38 901.00 885.30 896.46 0 -3.80(-0.42%)
Nov 19, 2010 897.81 903.25 890.66 900.26 0 +0.82(+0.09%)
Nov 18, 2010 894.96 905.38 890.93 899.44 0 +13.09(+1.48%)
Nov 17, 2010 887.86 894.48 880.96 886.35 0 -1.18(-0.13%)
Nov 16, 2010 896.16 900.59 881.20 887.53 0 -15.38(-1.70%)
Nov 15, 2010 904.76 912.77 898.56 902.91 0 +0.82(+0.09%)
Nov 12, 2010 907.28 912.65 895.27 902.08 0 -9.79(-1.07%)
Nov 11, 2010 908.61 917.12 901.89 911.87 0 -6.10(-0.66%)
Nov 10, 2010 915.09 921.40 905.88 917.97 0 +2.98(+0.33%)
Nov 09, 2010 923.80 927.46 910.56 914.99 0 -5.54(-0.60%)
Nov 08, 2010 920.17 926.53 914.16 920.53 0 -3.46(-0.37%)
Nov 05, 2010 919.89 929.80 912.84 923.99 0 +3.71(+0.40%)
Nov 04, 2010 911.50 924.89 906.27 920.28 0 +16.22(+1.79%)
Nov 03, 2010 901.29 907.73 892.09 904.05 0 +4.30(+0.48%)
Nov 02, 2010 899.50 905.87 894.12 899.75 0 +7.58(+0.85%)
Nov 01, 2010 895.33 902.45 886.14 892.17 0 -0.71(-0.08%)
Oct 29, 2010 892.84 899.78 886.35 892.89 0 -0.71(-0.08%)
Oct 28, 2010 895.58 900.87 885.70 893.60 0 +2.97(+0.33%)
Oct 27, 2010 888.35 894.87 880.16 890.62 0 -0.55(-0.06%)
Oct 25, 2010 895.18 900.78 888.03 891.17 0 -10.94(-1.21%)
Oct 23, 2010 864.19 911.67 843.66 902.11 0 +13.00(+1.46%)
Oct 22, 2010 890.76 895.12 884.38 889.11 0 -0.72(-0.08%)
Oct 21, 2010 891.79 900.04 879.18 889.83 0 +0.68(+0.08%)
Oct 20, 2010 881.88 895.62 877.08 889.15 0 +8.05(+0.91%)
Oct 19, 2010 883.72 892.95 872.47 881.10 0 -13.88(-1.55%)
Oct 18, 2010 887.34 898.50 882.33 894.98 0 +8.22(+0.93%)
Oct 15, 2010 892.40 896.82 877.68 886.76 0 -1.10(-0.12%)
Oct 14, 2010 890.88 894.82 880.32 887.86 0 -3.10(-0.35%)
Oct 13, 2010 890.57 899.50 883.67 890.96 0 +4.77(+0.54%)
Oct 12, 2010 879.55 889.75 873.18 886.18 0 +3.53(+0.40%)
Oct 11, 2010 883.88 888.15 878.29 882.65 0 -0.39(-0.04%)
Oct 08, 2010 882.02 887.60 873.48 883.04 0 +4.48(+0.51%)
Oct 07, 2010 882.41 885.88 871.63 878.56 0 -0.88(-0.10%)
Oct 06, 2010 876.44 884.60 870.57 879.44 0 +2.22(+0.25%)
Oct 05, 2010 867.84 880.77 864.17 877.21 0 +16.79(+1.95%)
Oct 04, 2010 864.99 870.50 855.13 860.42 0 -7.06(-0.81%)
Oct 01, 2010 869.10 875.00 860.13 867.48 0 +5.28(+0.61%)
Sep 30, 2010 864.41 876.26 857.17 862.21 0 -17.67(-2.01%)
Sep 29, 2010 540.03 883.80 875.80 879.87 0 -1.49(-0.17%)
Sep 28, 2010 540.47 884.62 872.93 881.37 0 +1.98(+0.23%)
Sep 27, 2010 542.35 884.74 877.44 879.38 0 -2.35(-0.27%)
Sep 24, 2010 538.32 884.02 875.59 881.73 0 +9.32(+1.07%)
Sep 23, 2010 532.43 878.78 869.51 872.41 0 -4.47(-0.51%)
Sep 22, 2010 538.47 882.82 873.58 876.89 0 -2.31(-0.26%)
Sep 21, 2010 541.38 884.79 875.52 879.20 0 -1.26(-0.14%)
Sep 20, 2010 534.88 882.22 872.04 880.45 0 +7.58(+0.87%)
Sep 17, 2010 533.46 878.28 869.31 872.88 0 +0.84(+0.10%)
Sep 15, 2010 528.39 873.97 865.44 872.04 0 +2.52(+0.29%)
Sep 14, 2010 529.04 874.23 865.51 869.52 0 -0.17(-0.02%)
Sep 13, 2010 528.86 873.00 864.91 869.69 0 +5.91(+0.68%)
Sep 10, 2010 522.90 866.41 859.53 863.77 0 +2.40(+0.28%)
Sep 09, 2010 523.76 866.76 858.29 861.37 0 +2.86(+0.33%)
Sep 08, 2010 516.57 862.22 854.29 858.52 0 +3.19(+0.37%)
Sep 07, 2010 518.71 861.39 853.30 855.32 0 -283.29(-24.88%)
Sep 06, 2010 797.32 1160 1104 1139 0 +277.96(+32.30%)
Sep 03, 2010 517.93 863.20 854.89 860.65 0 +6.83(+0.80%)
Sep 02, 2010 510.90 855.33 847.72 853.82 0 +3.76(+0.44%)
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.