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, 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%)
Sep 01, 2010 503.23 852.16 840.70 850.06 0 +14.20(+1.70%)
Aug 31, 2010 496.49 840.36 830.75 835.86 0 -0.81(-0.10%)
Aug 30, 2010 502.09 844.48 835.60 836.66 0 -4.01(-0.48%)
Aug 27, 2010 500.82 844.77 831.87 840.67 0 +1.93(+0.23%)
Aug 26, 2010 501.48 844.95 834.80 838.74 0 -1.56(-0.19%)
Aug 25, 2010 496.27 842.78 832.22 840.30 0 +1.47(+0.18%)
Aug 24, 2010 500.50 844.30 835.27 838.83 0 -6.70(-0.79%)
Aug 23, 2010 510.56 853.53 843.81 845.53 0 -1.66(-0.20%)
Aug 20, 2010 507.95 850.69 842.79 847.19 0 -2.14(-0.25%)
Aug 19, 2010 516.14 857.71 846.04 849.34 0 -8.48(-0.99%)
Aug 18, 2010 517.40 861.66 852.36 857.82 0 +0.89(+0.10%)
Aug 17, 2010 517.37 862.13 852.52 856.92 0 +4.52(+0.53%)
Aug 16, 2010 512.98 855.58 846.62 852.40 0 +0.08(+0.01%)
Aug 13, 2010 516.04 857.57 849.87 852.33 0 -1.82(-0.21%)
Aug 12, 2010 513.72 858.09 847.87 854.15 0 -3.45(-0.40%)
Aug 11, 2010 526.74 865.26 855.34 857.60 0 -12.42(-1.43%)
Aug 10, 2010 540.70 874.42 865.20 870.01 0 -4.64(-0.53%)
Aug 09, 2010 544.48 877.78 869.80 874.65 0 +3.10(+0.36%)
Aug 06, 2010 540.27 874.65 863.46 871.55 0 -1.97(-0.23%)
Aug 05, 2010 539.01 875.89 867.98 873.52 0 -0.48(-0.06%)
Aug 04, 2010 540.42 877.76 868.47 874.00 0 +1.36(+0.16%)
Aug 03, 2010 539.79 876.94 868.33 872.64 0 -1.33(-0.15%)
Aug 02, 2010 536.37 875.93 866.35 873.97 0 +11.89(+1.38%)
Jul 30, 2010 533.61 866.05 854.85 862.08 0 -0.17(-0.02%)
Jul 29, 2010 534.18 872.08 857.71 862.25 0 -2.51(-0.29%)
Jul 28, 2010 532.97 869.97 860.95 864.76 0 -2.50(-0.29%)
Jul 27, 2010 534.97 872.76 863.15 867.26 0 +0.97(+0.11%)
Jul 26, 2010 528.31 867.82 858.33 866.29 0 +6.05(+0.70%)
Jul 23, 2010 522.92 862.70 851.22 860.25 0 +4.21(+0.49%)
Jul 22, 2010 517.80 859.91 848.27 856.03 0 +11.68(+1.38%)
Jul 21, 2010 521.44 856.34 840.65 844.35 0 -5.55(-0.65%)
Jul 20, 2010 514.21 851.43 835.61 849.90 0 +4.56(+0.54%)
Jul 19, 2010 511.90 849.29 839.03 845.34 0 +1.94(+0.23%)
Jul 16, 2010 513.05 857.05 841.83 843.40 0 -11.42(-1.34%)
Jul 15, 2010 528.27 860.99 848.50 854.82 0 -1.36(-0.16%)
Jul 14, 2010 527.00 859.95 850.54 856.18 0 +0.29(+0.03%)
Jul 13, 2010 526.28 860.26 849.60 855.89 0 +7.91(+0.93%)
Jul 12, 2010 512.57 850.86 842.23 847.98 0 +1.99(+0.24%)
Jul 09, 2010 512.70 847.62 838.80 845.99 0 +2.91(+0.35%)
Jul 08, 2010 510.10 846.58 835.24 843.07 0 +4.88(+0.58%)
Jul 07, 2010 492.24 838.92 822.48 838.19 0 +14.28(+1.73%)
Jul 06, 2010 493.56 831.53 818.60 823.91 0 +4.01(+0.49%)
Jul 02, 2010 487.72 826.73 815.50 819.90 0 -1.87(-0.23%)
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.