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 (%)
Sep 30, 2008 905.43 939.91 892.71 930.12 0 +46.38(+5.25%)
Sep 29, 2008 943.23 958.90 862.99 883.75 0 -80.13(-8.31%)
Sep 26, 2008 936.21 972.76 928.33 963.88 0 +6.45(+0.67%)
Sep 25, 2008 957.43 957.43 957.43 957.43 0 +22.02(+2.35%)
Sep 24, 2008 944.03 955.50 923.00 935.41 0 -1.51(-0.16%)
Sep 23, 2008 950.13 995.58 927.81 936.92 0 -12.96(-1.36%)
Sep 22, 2008 981.07 992.02 942.94 949.89 0 -33.18(-3.38%)
Sep 19, 2008 1005 1026 908.21 983.07 0 +40.09(+4.25%)
Sep 18, 2008 918.61 959.64 885.70 942.97 0 +36.22(+3.99%)
Sep 17, 2008 934.24 951.73 895.18 906.76 0 -44.40(-4.67%)
Sep 16, 2008 913.19 962.24 902.41 951.15 0 +14.19(+1.51%)
Sep 15, 2008 948.01 978.48 929.35 936.97 0 -46.63(-4.74%)
Sep 12, 2008 976.40 994.77 963.13 983.60 0 -1.65(-0.17%)
Sep 11, 2008 959.86 988.74 949.25 985.25 0 +11.36(+1.17%)
Sep 10, 2008 977.07 990.23 960.10 973.89 0 +4.99(+0.52%)
Sep 09, 2008 992.32 1006 965.29 968.90 0 -27.97(-2.81%)
Sep 08, 2008 998.08 1011 972.94 996.87 0 +21.38(+2.19%)
Sep 05, 2008 964.60 983.23 952.86 975.48 0 +2.76(+0.28%)
Sep 04, 2008 995.80 1003 968.74 972.72 0 -29.39(-2.93%)
Sep 03, 2008 1001 1012 986.83 1002 0 -0.61(-0.06%)
Sep 02, 2008 1013 1027 994.95 1003 0 -2.61(-0.26%)
Sep 01, 2008 1005 1005 1005 1005 0 +0.01(+0.00%)
Aug 29, 2008 1013 1021 1001 1005 0 -14.37(-1.41%)
Aug 28, 2008 1009 1024 1002 1020 0 +15.66(+1.56%)
Aug 27, 2008 998.71 1011 990.30 1004 0 +7.20(+0.72%)
Aug 26, 2008 994.15 1005 985.09 996.83 0 +2.51(+0.25%)
Aug 25, 2008 1009 1014 989.70 994.32 0 -19.48(-1.92%)
Aug 22, 2008 1005 1020 997.31 1014 0 +13.80(+1.38%)
Aug 21, 2008 991.32 1006 983.12 1000.00 0 +1.95(+0.20%)
Aug 20, 2008 997.60 1007 982.27 998.04 0 +4.11(+0.41%)
Aug 19, 2008 998.88 1008 984.80 993.94 0 -11.40(-1.13%)
Aug 18, 2008 1022 1028 999.56 1005 0 -14.09(-1.38%)
Aug 15, 2008 1017 1030 1007 1019 0 +2.96(+0.29%)
Aug 14, 2008 1006 1028 997.90 1016 0 +5.24(+0.52%)
Aug 13, 2008 1014 1025 996.99 1011 0 -9.23(-0.90%)
Aug 12, 2008 1029 1038 1011 1020 0 -10.45(-1.01%)
Aug 11, 2008 1023 1045 1012 1031 0 +6.66(+0.65%)
Aug 08, 2008 997.06 1030 991.64 1024 0 +23.54(+2.35%)
Aug 07, 2008 1010 1023 992.62 1001 0 -18.25(-1.79%)
Aug 06, 2008 1014 1027 1001 1019 0 +3.09(+0.30%)
Aug 05, 2008 995.16 1020 988.02 1016 0 +28.86(+2.92%)
Aug 04, 2008 990.08 1003 973.17 987.01 0 -3.96(-0.40%)
Aug 01, 2008 997.73 1007 978.48 990.97 0 -2.95(-0.30%)
Jul 31, 2008 997.16 1016 985.61 993.92 0 -13.64(-1.35%)
Jul 30, 2008 997.91 1018 983.37 1008 0 +13.54(+1.36%)
Jul 29, 2008 987.42 1000 965.71 994.02 0 +21.92(+2.26%)
Jul 28, 2008 992.49 1001 968.10 972.10 0 -19.61(-1.98%)
Jul 25, 2008 993.03 1007 979.27 991.71 0 +3.60(+0.36%)
Jul 24, 2008 1011 1020 981.71 988.11 0 -22.53(-2.23%)
Jul 23, 2008 1005 1028 988.41 1011 0 +8.97(+0.90%)
Jul 22, 2008 978.10 1010 966.98 1002 0 +10.88(+1.10%)
Jul 21, 2008 1000 1010 980.70 990.79 0 -1.57(-0.16%)
Jul 18, 2008 993.85 1004 974.17 992.36 0 +2.16(+0.22%)
Jul 17, 2008 983.33 1003 963.42 990.21 0 +17.04(+1.75%)
Jul 16, 2008 951.92 980.88 937.46 973.16 0 +25.01(+2.64%)
Jul 15, 2008 949.14 972.00 924.77 948.15 0 -10.28(-1.07%)
Jul 14, 2008 979.42 985.47 951.38 958.44 0 -9.51(-0.98%)
Jul 11, 2008 969.00 986.02 951.12 967.95 0 -11.60(-1.18%)
Jul 10, 2008 974.07 991.08 960.02 979.56 0 +5.16(+0.53%)
Jul 09, 2008 997.45 1007 971.29 974.39 0 -21.86(-2.19%)
Jul 08, 2008 978.04 1002 967.20 996.26 0 +17.57(+1.79%)
Jul 07, 2008 988.18 1002 965.52 978.69 0 -5.52(-0.56%)
Jul 04, 2008 984.53 996.04 970.63 984.21 0 +0.00(+0.00%)
Jul 03, 2008 984.53 996.04 970.63 984.21 0 +5.27(+0.54%)
Jul 02, 2008 996.04 1006 975.22 978.94 0 -13.77(-1.39%)
Jul 01, 2008 980.52 999.64 964.22 992.72 0 +3.03(+0.31%)
Jun 30, 2008 989.34 1005 977.32 989.68 0 +3.34(+0.34%)
Jun 27, 2008 993.16 1003 977.07 986.34 0 -6.28(-0.63%)
Jun 26, 2008 1013 1021 990.34 992.62 0 -30.85(-3.01%)
Jun 25, 2008 1020 1040 1011 1023 0 +8.69(+0.86%)
Jun 24, 2008 1011 1028 999.99 1015 0 +0.14(+0.01%)
Jun 23, 2008 1019 1030 1005 1015 0 -2.06(-0.20%)
Jun 20, 2008 1030 1039 1010 1017 0 -20.08(-1.94%)
Jun 19, 2008 1034 1049 1019 1037 0 +2.38(+0.23%)
Jun 18, 2008 1039 1050 1025 1034 0 -12.31(-1.18%)
Jun 17, 2008 1060 1066 1041 1047 0 -6.51(-0.62%)
Jun 16, 2008 1050 1064 1039 1053 0 -1.38(-0.13%)
Jun 13, 2008 1046 1062 1034 1055 0 +13.15(+1.26%)
Jun 12, 2008 1042 1059 1031 1041 0 +3.04(+0.29%)
Jun 11, 2008 1056 1061 1034 1038 0 -16.23(-1.54%)
Jun 10, 2008 1057 1067 1038 1055 0 -1.13(-0.11%)
Jun 09, 2008 1062 1070 1041 1056 0 +0.03(+0.00%)
Jun 06, 2008 1082 1086 1053 1056 0 -32.41(-2.98%)
Jun 05, 2008 1071 1093 1065 1088 0 +20.26(+1.90%)
Jun 04, 2008 1067 1081 1058 1068 0 -3.68(-0.34%)
Jun 03, 2008 1081 1090 1063 1072 0 -7.23(-0.67%)
Jun 02, 2008 1086 1092 1068 1079 0 -11.62(-1.07%)
May 30, 2008 1094 1101 1083 1090 0 +0.94(+0.09%)
May 29, 2008 1081 1099 1074 1089 0 +6.80(+0.63%)
May 28, 2008 1084 1092 1069 1083 0 +2.12(+0.20%)
May 27, 2008 1075 1088 1066 1081 0 +4.53(+0.42%)
May 26, 2008 1086 1092 1070 1076 0 +0.00(+0.00%)
May 23, 2008 1086 1092 1070 1076 0 -12.24(-1.12%)
May 22, 2008 1086 1100 1077 1088 0 +4.53(+0.42%)
May 21, 2008 1102 1111 1079 1084 0 -16.22(-1.47%)
May 20, 2008 1110 1115 1092 1100 0 -13.83(-1.24%)
May 19, 2008 1114 1127 1103 1114 0 +1.12(+0.10%)
May 16, 2008 1116 1122 1101 1113 0 +1.86(+0.17%)
May 15, 2008 1102 1115 1092 1111 0 +11.11(+1.01%)
May 14, 2008 1099 1113 1091 1100 0 +4.51(+0.41%)
May 13, 2008 1097 1107 1085 1095 0 -3.55(-0.32%)
May 12, 2008 1091 1105 1082 1099 0 +10.43(+0.96%)
May 09, 2008 1089 1100 1078 1088 0 -8.79(-0.80%)
May 08, 2008 1100 1108 1086 1097 0 +1.92(+0.18%)
May 07, 2008 1114 1121 1091 1095 0 -18.74(-1.68%)
May 06, 2008 1103 1120 1094 1114 0 +5.56(+0.50%)
May 05, 2008 1114 1122 1101 1108 0 -7.28(-0.65%)
May 02, 2008 1121 1130 1104 1116 0 +2.13(+0.19%)
May 01, 2008 1093 1120 1086 1114 0 +18.67(+1.71%)
Apr 30, 2008 1101 1116 1089 1095 0 -3.56(-0.32%)
Apr 29, 2008 1097 1110 1087 1098 0 +1.19(+0.11%)
Apr 28, 2008 1100 1110 1089 1097 0 -1.50(-0.14%)
Apr 25, 2008 1099 1108 1082 1099 0 +3.82(+0.35%)
Apr 24, 2008 1086 1107 1076 1095 0 +9.37(+0.86%)
Apr 23, 2008 1084 1097 1073 1086 0 +3.94(+0.36%)
Apr 22, 2008 1087 1095 1072 1082 0 -8.06(-0.74%)
Apr 21, 2008 1088 1098 1077 1090 0 -1.98(-0.18%)
Apr 18, 2008 1090 1103 1079 1092 0 +16.44(+1.53%)
Apr 17, 2008 1070 1084 1061 1075 0 -1.76(-0.16%)
Apr 16, 2008 1067 1082 1057 1077 0 +22.05(+2.09%)
Apr 15, 2008 1054 1063 1042 1055 0 +5.26(+0.50%)
Apr 14, 2008 1053 1062 1042 1050 0 -4.55(-0.43%)
Apr 11, 2008 1060 1074 1050 1054 0 -24.24(-2.25%)
Apr 10, 2008 1074 1090 1065 1078 0 +4.41(+0.41%)
Apr 09, 2008 1083 1090 1066 1074 0 -7.96(-0.74%)
Apr 08, 2008 1081 1092 1071 1082 0 -6.30(-0.58%)
Apr 07, 2008 1095 1104 1081 1088 0 +2.56(+0.24%)
Apr 04, 2008 1088 1098 1075 1086 0 -2.11(-0.19%)
Apr 03, 2008 1079 1097 1072 1088 0 +1.57(+0.14%)
Apr 02, 2008 1090 1104 1075 1086 0 -3.32(-0.30%)
Apr 01, 2008 1067 1093 1060 1090 0 +35.96(+3.41%)
Mar 31, 2008 1048 1067 1039 1054 0 +4.69(+0.45%)
Mar 28, 2008 1056 1070 1044 1049 0 -7.90(-0.75%)
Mar 27, 2008 1072 1079 1053 1057 0 -12.40(-1.16%)
Mar 26, 2008 1073 1083 1058 1069 0 -9.33(-0.87%)
Mar 25, 2008 1078 1089 1064 1079 0 +1.23(+0.11%)
Mar 24, 2008 1066 1092 1058 1077 0 +15.34(+1.44%)
Mar 21, 2008 1039 1068 1026 1062 0 +0.00(+0.00%)
Mar 20, 2008 1039 1068 1028 1062 0 +26.93(+2.60%)
Mar 19, 2008 1060 1075 1032 1035 0 -25.52(-2.41%)
Mar 18, 2008 1039 1064 1027 1061 0 +40.59(+3.98%)
Mar 17, 2008 997.80 1035 990.12 1020 0 -3.92(-0.38%)
Mar 14, 2008 1052 1056 1011 1024 0 -22.26(-2.13%)
Mar 13, 2008 1032 1055 1019 1046 0 +2.56(+0.25%)
Mar 12, 2008 1051 1067 1037 1044 0 -8.00(-0.76%)
Mar 11, 2008 1036 1056 1021 1052 0 +35.96(+3.54%)
Mar 10, 2008 1030 1038 1010 1016 0 -11.92(-1.16%)
Mar 07, 2008 1028 1047 1015 1028 0 -7.69(-0.74%)
Mar 06, 2008 1052 1058 1032 1035 0 -21.73(-2.06%)
Mar 05, 2008 1056 1070 1043 1057 0 +4.44(+0.42%)
Mar 04, 2008 1047 1060 1033 1053 0 -4.38(-0.41%)
Mar 03, 2008 1056 1067 1043 1057 0 -1.15(-0.11%)
Feb 29, 2008 1075 1081 1052 1058 0 -26.88(-2.48%)
Feb 28, 2008 1088 1099 1074 1085 0 -10.09(-0.92%)
Feb 27, 2008 1086 1106 1080 1095 0 +0.55(+0.05%)
Feb 26, 2008 1081 1103 1075 1094 0 +8.59(+0.79%)
Feb 25, 2008 1071 1091 1063 1086 0 +13.97(+1.30%)
Feb 22, 2008 1068 1078 1048 1072 0 +7.84(+0.74%)
Feb 21, 2008 1080 1086 1059 1064 0 -11.36(-1.06%)
Feb 20, 2008 1061 1082 1052 1075 0 +5.98(+0.56%)
Feb 19, 2008 1083 1091 1063 1069 0 -1.50(-0.14%)
Feb 18, 2008 1066 1078 1056 1071 0 +0.00(+0.00%)
Feb 15, 2008 1066 1078 1056 1071 0 +0.10(+0.01%)
Feb 14, 2008 1086 1092 1066 1071 0 -14.20(-1.31%)
Feb 13, 2008 1077 1092 1067 1085 0 +14.54(+1.36%)
Feb 12, 2008 1067 1085 1057 1071 0 +10.26(+0.97%)
Feb 11, 2008 1057 1069 1041 1060 0 +4.55(+0.43%)
Feb 08, 2008 1059 1071 1044 1056 0 -5.16(-0.49%)
Feb 07, 2008 1048 1072 1039 1061 0 +5.68(+0.54%)
Feb 06, 2008 1070 1080 1049 1055 0 -7.26(-0.68%)
Feb 05, 2008 1084 1092 1059 1062 0 -35.84(-3.26%)
Feb 04, 2008 1110 1117 1091 1098 0 -13.42(-1.21%)
Feb 01, 2008 1104 1126 1089 1112 0 +11.90(+1.08%)
Jan 31, 2008 1070 1111 1060 1100 0 +16.50(+1.52%)
Jan 30, 2008 1083 1110 1070 1083 0 -4.00(-0.37%)
Jan 29, 2008 1086 1098 1069 1087 0 +6.74(+0.62%)
Jan 28, 2008 1063 1086 1051 1081 0 +15.84(+1.49%)
Jan 25, 2008 1098 1105 1057 1065 0 -18.54(-1.71%)
Jan 24, 2008 1077 1097 1056 1083 0 +14.26(+1.33%)
Jan 23, 2008 1021 1078 1001 1069 0 +19.93(+1.90%)
Jan 22, 2008 1005 1069 996.05 1049 0 -12.58(-1.18%)
Jan 21, 2008 1077 1092 1047 1062 0 +0.00(+0.00%)
Jan 18, 2008 1077 1092 1047 1062 0 -6.28(-0.59%)
Jan 17, 2008 1100 1118 1062 1068 0 -27.88(-2.54%)
Jan 16, 2008 1096 1119 1080 1096 0 -7.13(-0.65%)
Jan 15, 2008 1118 1126 1096 1103 0 -26.98(-2.39%)
Jan 14, 2008 1131 1139 1113 1130 0 +11.66(+1.04%)
Jan 11, 2008 1126 1139 1107 1118 0 -16.54(-1.46%)
Jan 10, 2008 1118 1145 1108 1135 0 +9.22(+0.82%)
Jan 09, 2008 1112 1131 1096 1126 0 +13.34(+1.20%)
Jan 08, 2008 1138 1151 1104 1112 0 -19.93(-1.76%)
Jan 07, 2008 1133 1147 1114 1132 0 +4.83(+0.43%)
Jan 04, 2008 1145 1154 1122 1127 0 -27.10(-2.35%)
Jan 03, 2008 1157 1168 1145 1154 0 -0.04(-0.00%)
Jan 02, 2008 1173 1180 1147 1154 0 -16.94(-1.45%)
Jan 01, 2008 1177 1186 1164 1171 0 +0.00(+0.00%)
Dec 31, 2007 1177 1186 1164 1171 0 -9.29(-0.79%)
Dec 28, 2007 1184 1192 1171 1181 0 +1.77(+0.15%)
Dec 27, 2007 1189 1196 1175 1179 0 -14.55(-1.22%)
Dec 26, 2007 1189 1199 1181 1194 0 +0.93(+0.08%)
Dec 24, 2007 1184 1200 1179 1193 0 +8.62(+0.73%)
Dec 21, 2007 1175 1191 1168 1184 0 +19.11(+1.64%)
Dec 20, 2007 1167 1175 1151 1165 0 +5.35(+0.46%)
Dec 19, 2007 1162 1175 1149 1160 0 -2.55(-0.22%)
Dec 18, 2007 1165 1174 1144 1162 0 +6.41(+0.55%)
Dec 17, 2007 1167 1175 1149 1156 0 -16.48(-1.41%)
Dec 14, 2007 1180 1193 1167 1172 0 -16.16(-1.36%)
Dec 13, 2007 1180 1196 1167 1188 0 -0.18(-0.02%)
Dec 12, 2007 1203 1215 1172 1188 0 +7.97(+0.68%)
Dec 11, 2007 1209 1220 1175 1180 0 -23.92(-1.99%)
Dec 10, 2007 1199 1212 1191 1204 0 +8.16(+0.68%)
Dec 07, 2007 1198 1209 1186 1196 0 -1.38(-0.12%)
Dec 06, 2007 1181 1202 1173 1198 0 +15.06(+1.27%)
Dec 05, 2007 1175 1327 1155 1183 0 +17.12(+1.47%)
Dec 04, 2007 1165 1179 1155 1165 0 -9.17(-0.78%)
Dec 03, 2007 1180 1191 1165 1175 0 -7.54(-0.64%)
Nov 30, 2007 1189 1200 1168 1182 0 +8.27(+0.70%)
Nov 29, 2007 1169 1183 1159 1174 0 +0.12(+0.01%)
Nov 28, 2007 1152 1180 1144 1174 0 +31.90(+2.79%)
Nov 27, 2007 1131 1150 1119 1142 0 +17.65(+1.57%)
Nov 26, 2007 1151 1159 1120 1124 0 -25.32(-2.20%)
Nov 23, 2007 1141 1155 1133 1150 0 +17.33(+1.53%)
Nov 21, 2007 1141 1156 1124 1132 0 -19.61(-1.70%)
Nov 20, 2007 1149 1169 1130 1152 0 +4.27(+0.37%)
Nov 19, 2007 1162 1170 1140 1148 0 -20.28(-1.74%)
Nov 16, 2007 1168 1178 1149 1168 0 +6.79(+0.58%)
Nov 15, 2007 1171 1184 1151 1161 0 -14.77(-1.26%)
Nov 14, 2007 1196 1203 1169 1176 0 -9.60(-0.81%)
Nov 13, 2007 1162 1190 1151 1185 0 +35.37(+3.08%)
Nov 12, 2007 1155 1177 1140 1150 0 -9.10(-0.79%)
Nov 09, 2007 1163 1183 1146 1159 0 -19.75(-1.68%)
Nov 08, 2007 1185 1200 1152 1179 0 -4.49(-0.38%)
Nov 07, 2007 1207 1217 1180 1183 0 -34.08(-2.80%)
Nov 06, 2007 1207 1224 1196 1217 0 +13.83(+1.15%)
Nov 05, 2007 1198 1217 1188 1204 0 -5.56(-0.46%)
Nov 02, 2007 1215 1223 1190 1209 0 +0.07(+0.01%)
Nov 01, 2007 1228 1239 1204 1209 0 -34.03(-2.74%)
Oct 31, 2007 1235 1250 1222 1243 0 +13.58(+1.10%)
Oct 30, 2007 1232 1243 1220 1230 0 -8.04(-0.65%)
Oct 29, 2007 1235 1247 1226 1238 0 +5.50(+0.45%)
Oct 26, 2007 1231 1241 1214 1232 0 +20.19(+1.67%)
Oct 25, 2007 1215 1227 1195 1212 0 +0.84(+0.07%)
Oct 24, 2007 1209 1219 1187 1211 0 -1.48(-0.12%)
Oct 23, 2007 1212 1222 1195 1213 0 +9.48(+0.79%)
Oct 22, 2007 1191 1210 1184 1203 0 +4.45(+0.37%)
Oct 19, 2007 1222 1229 1194 1199 0 -28.05(-2.29%)
Oct 18, 2007 1225 1235 1214 1227 0 -1.73(-0.14%)
Oct 17, 2007 1236 1242 1213 1228 0 +3.82(+0.31%)
Oct 16, 2007 1230 1239 1216 1225 0 -8.56(-0.69%)
Oct 15, 2007 1243 1250 1224 1233 0 -8.51(-0.69%)
Oct 12, 2007 1239 1249 1230 1242 0 +5.65(+0.46%)
Oct 11, 2007 1247 1259 1226 1236 0 -3.18(-0.26%)
Oct 10, 2007 1239 1250 1229 1239 0 -3.29(-0.26%)
Oct 09, 2007 1236 1247 1227 1242 0 +9.09(+0.74%)
Oct 08, 2007 1234 1241 1225 1233 0 -3.90(-0.32%)
Oct 05, 2007 1233 1245 1226 1237 0 +10.08(+0.82%)
Oct 04, 2007 1227 1236 1217 1227 0 +2.33(+0.19%)
Oct 03, 2007 1225 1236 1215 1225 0 -6.56(-0.53%)
Oct 02, 2007 1231 1239 1220 1231 0 -1.42(-0.12%)
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.