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 28, 2012 1071 1076 1062 1068 0 -6.97(-0.65%)
Sep 27, 2012 1069 1080 1063 1075 0 +9.51(+0.89%)
Sep 26, 2012 1070 1076 1061 1066 0 -6.12(-0.57%)
Sep 25, 2012 1084 1091 1070 1072 0 -10.74(-0.99%)
Sep 24, 2012 1079 1087 1074 1082 0 -1.87(-0.17%)
Sep 21, 2012 1090 1094 1081 1084 0 -0.83(-0.08%)
Sep 20, 2012 1079 1089 1074 1085 0 +0.25(+0.02%)
Sep 19, 2012 1085 1092 1079 1085 0 +0.89(+0.08%)
Sep 18, 2012 1081 1089 1077 1084 0 -0.19(-0.02%)
Sep 17, 2012 1084 1091 1077 1084 0 -1.50(-0.14%)
Sep 14, 2012 1086 1095 1078 1086 0 +2.46(+0.23%)
Sep 13, 2012 1066 1087 1061 1083 0 +18.65(+1.75%)
Sep 12, 2012 1066 1072 1058 1065 0 +1.25(+0.12%)
Sep 11, 2012 1061 1070 1057 1063 0 +3.58(+0.34%)
Sep 10, 2012 1066 1072 1057 1060 0 -7.10(-0.67%)
Sep 07, 2012 1065 1072 1058 1067 0 +2.22(+0.21%)
Sep 06, 2012 1050 1068 1048 1065 0 +20.66(+1.98%)
Sep 05, 2012 1045 1051 1039 1044 0 -1.17(-0.11%)
Sep 04, 2012 1046 1052 1037 1045 0 -1.16(-0.11%)
Sep 03, 2012 1047 1053 1039 1046 0 +0.01(+0.00%)
Aug 31, 2012 1047 1053 1039 1046 0 +4.85(+0.47%)
Aug 30, 2012 1046 1049 1038 1041 0 -28.55(-2.67%)
Aug 29, 2012 1070 1076 1066 1070 0 +18.62(+1.77%)
Aug 27, 2012 1054 1059 1048 1051 0 +0.48(+0.05%)
Aug 24, 2012 1042 1055 1038 1051 0 +6.66(+0.64%)
Aug 23, 2012 1050 1053 1041 1044 0 -7.89(-0.75%)
Aug 22, 2012 1049 1058 1044 1052 0 -0.19(-0.02%)
Aug 21, 2012 1059 1066 1048 1052 0 -4.98(-0.47%)
Aug 20, 2012 1054 1061 1049 1057 0 +1.14(+0.11%)
Aug 17, 2012 1057 1061 1050 1056 0 +1.81(+0.17%)
Aug 16, 2012 1049 1058 1044 1054 0 +6.26(+0.60%)
Aug 15, 2012 1046 1053 1042 1048 0 -8.38(-0.79%)
Aug 14, 2012 1059 1065 1052 1056 0 -8.70(-0.82%)
Aug 13, 2012 1064 1069 1058 1065 0 -4.98(-0.47%)
Aug 11, 2012 1064 1072 1059 1070 0 +0.00(+0.00%)
Aug 10, 2012 1064 1072 1059 1070 0 +2.17(+0.20%)
Aug 09, 2012 1066 1074 1061 1068 0 -2.80(-0.26%)
Aug 08, 2012 1066 1076 1062 1071 0 -0.27(-0.03%)
Aug 07, 2012 1072 1080 1065 1071 0 +4.23(+0.40%)
Aug 06, 2012 1066 1075 1062 1067 0 +2.80(+0.26%)
Aug 03, 2012 1059 1070 1054 1064 0 +18.72(+1.79%)
Aug 02, 2012 1045 1056 1035 1045 0 -7.18(-0.68%)
Aug 01, 2012 1059 1066 1046 1052 0 -2.66(-0.25%)
Jul 31, 2012 1056 1064 1050 1055 0 +1.53(+0.15%)
Jul 30, 2012 1051 1060 1046 1054 0 +1.58(+0.15%)
Jul 27, 2012 1040 1057 1033 1052 0 +17.18(+1.66%)
Jul 26, 2012 1031 1042 1025 1035 0 +15.36(+1.51%)
Jul 25, 2012 1021 1029 1011 1019 0 -0.73(-0.07%)
Jul 24, 2012 1029 1032 1011 1020 0 -8.61(-0.84%)
Jul 23, 2012 1022 1034 1014 1029 0 -8.79(-0.85%)
Jul 20, 2012 1043 1049 1032 1038 0 -10.03(-0.96%)
Jul 19, 2012 1048 1056 1038 1048 0 +1.22(+0.12%)
Jul 18, 2012 1037 1051 1032 1046 0 +6.14(+0.59%)
Jul 17, 2012 1038 1046 1026 1040 0 +5.87(+0.57%)
Jul 16, 2012 1034 1041 1027 1034 0 -1.24(-0.12%)
Jul 14, 2012 1022 1038 1019 1036 0 +0.00(+0.00%)
Jul 13, 2012 1022 1038 1019 1036 0 +16.58(+1.63%)
Jul 12, 2012 1019 1027 1010 1019 0 -6.19(-0.60%)
Jul 11, 2012 1025 1032 1016 1025 0 +0.31(+0.03%)
Jul 10, 2012 1035 1041 1020 1025 0 -5.86(-0.57%)
Jul 09, 2012 1030 1036 1022 1031 0 -1.13(-0.11%)
Jul 06, 2012 1032 1038 1024 1032 0 -8.14(-0.78%)
Jul 05, 2012 1040 1048 1033 1040 0 -4.97(-0.48%)
Jul 04, 2012 1039 1048 1035 1045 0 +0.00(+0.00%)
Jul 03, 2012 1039 1048 1035 1045 0 +1.80(+0.17%)
Jul 02, 2012 1029 1048 1031 1043 0 +3.65(+0.35%)
Jun 30, 2012 1021 1043 1025 1040 0 -0.68(-0.07%)
Jun 29, 2012 1021 1043 1025 1040 0 +24.26(+2.39%)
Jun 28, 2012 1002 1020 1002 1016 0 -2.42(-0.24%)
Jun 27, 2012 1002 1023 1009 1018 0 +8.78(+0.87%)
Jun 26, 2012 997.72 1016 1001 1010 0 +4.36(+0.43%)
Jun 25, 2012 1009 1014 997.89 1005 0 -14.76(-1.45%)
Jun 22, 2012 1019 1026 1012 1020 0 +6.69(+0.66%)
Jun 21, 2012 1035 1039 1012 1013 0 -21.28(-2.06%)
Jun 20, 2012 1035 1041 1025 1035 0 +0.26(+0.03%)
Jun 19, 2012 1030 1041 1025 1034 0 +9.27(+0.90%)
Jun 18, 2012 1021 1031 1016 1025 0 -0.24(-0.02%)
Jun 15, 2012 1021 1029 1014 1025 0 +9.73(+0.96%)
Jun 14, 2012 1006 1021 1001 1016 0 +11.00(+1.09%)
Jun 13, 2012 1007 1016 998.46 1005 0 -4.81(-0.48%)
Jun 12, 2012 1001 1011 993.64 1009 0 +12.37(+1.24%)
Jun 11, 2012 1016 1019 995.70 997.01 0 -11.17(-1.11%)
Jun 08, 2012 996.08 1010 991.21 1008 0 +9.07(+0.91%)
Jun 07, 2012 1008 1013 995.82 999.11 0 +0.31(+0.03%)
Jun 06, 2012 983.49 1000 979.77 998.80 0 +22.86(+2.34%)
Jun 05, 2012 969.83 980.70 965.38 975.94 0 +3.78(+0.39%)
Jun 04, 2012 973.99 979.77 961.75 972.17 0 -0.26(-0.03%)
Jun 02, 2012 981.81 988.53 968.64 972.43 0 +0.00(+0.00%)
Jun 01, 2012 981.81 988.53 968.64 972.43 0 -22.92(-2.30%)
May 31, 2012 996.93 1005 986.01 995.35 0 -1.47(-0.15%)
May 30, 2012 999.75 1006 991.05 996.82 0 -11.70(-1.16%)
May 29, 2012 1006 1013 998.81 1009 0 +9.98(+1.00%)
May 28, 2012 1001 1007 993.75 998.54 0 +0.06(+0.01%)
May 25, 2012 1001 1007 993.69 998.48 0 -2.93(-0.29%)
May 24, 2012 1002 1009 990.60 1001 0 +2.57(+0.26%)
May 23, 2012 992.31 1003 980.58 998.84 0 -0.01(-0.00%)
May 22, 2012 1001 1010 991.66 998.86 0 +1.31(+0.13%)
May 21, 2012 986.20 1002 980.49 997.55 0 +12.81(+1.30%)
May 18, 2012 994.37 1000 978.58 984.74 0 -5.77(-0.58%)
May 17, 2012 1003 1009 988.54 990.50 0 -12.03(-1.20%)
May 16, 2012 1011 1018 998.47 1003 0 -3.49(-0.35%)
May 15, 2012 1011 1020 1002 1006 0 -5.75(-0.57%)
May 14, 2012 1014 1022 1007 1012 0 -12.37(-1.21%)
May 11, 2012 1021 1036 1017 1024 0 -4.04(-0.39%)
May 10, 2012 1031 1038 1023 1028 0 +2.65(+0.26%)
May 09, 2012 1023 1034 1016 1026 0 -12.21(-1.18%)
May 08, 2012 1037 1044 1025 1038 0 -1.67(-0.16%)
May 07, 2012 1033 1046 1030 1039 0 +0.84(+0.08%)
May 04, 2012 1050 1053 1036 1039 0 -17.26(-1.63%)
May 03, 2012 1063 1067 1051 1056 0 -5.92(-0.56%)
May 02, 2012 1059 1066 1052 1062 0 -2.57(-0.24%)
May 01, 2012 1058 1074 1054 1064 0 +2.28(+0.21%)
Apr 30, 2012 1064 1069 1055 1062 0 -4.98(-0.47%)
Apr 27, 2012 1068 1074 1060 1067 0 +1.18(+0.11%)
Apr 26, 2012 1057 1070 1052 1066 0 +8.24(+0.78%)
Apr 25, 2012 1056 1064 1048 1058 0 +14.52(+1.39%)
Apr 24, 2012 1041 1051 1035 1043 0 +3.18(+0.31%)
Apr 23, 2012 1038 1046 1029 1040 0 -8.62(-0.82%)
Apr 20, 2012 1051 1061 1042 1049 0 +2.15(+0.21%)
Apr 19, 2012 1054 1061 1040 1046 0 -9.51(-0.90%)
Apr 18, 2012 1056 1064 1050 1056 0 -4.34(-0.41%)
Apr 17, 2012 1049 1064 1044 1060 0 +17.05(+1.63%)
Apr 16, 2012 1047 1055 1035 1043 0 +1.58(+0.15%)
Apr 13, 2012 1052 1057 1039 1042 0 -13.29(-1.26%)
Apr 12, 2012 1045 1059 1040 1055 0 +11.51(+1.10%)
Apr 11, 2012 1047 1053 1038 1043 0 +6.14(+0.59%)
Apr 10, 2012 1054 1059 1034 1037 0 -17.81(-1.69%)
Apr 09, 2012 1052 1062 1048 1055 0 -10.22(-0.96%)
Apr 05, 2012 1061 1071 1056 1065 0 -0.04(-0.00%)
Apr 04, 2012 1067 1072 1058 1065 0 -10.87(-1.01%)
Apr 03, 2012 1080 1085 1068 1076 0 -5.53(-0.51%)
Apr 02, 2012 1072 1086 1068 1082 0 +7.95(+0.74%)
Mar 30, 2012 1074 1079 1066 1074 0 +3.55(+0.33%)
Mar 29, 2012 1066 1075 1058 1070 0 -3.02(-0.28%)
Mar 28, 2012 1077 1083 1065 1073 0 -3.43(-0.32%)
Mar 27, 2012 1080 1086 1073 1077 0 -3.38(-0.31%)
Mar 26, 2012 1072 1082 1068 1080 0 +15.24(+1.43%)
Mar 23, 2012 1063 1070 1055 1065 0 +2.50(+0.24%)
Mar 22, 2012 1063 1069 1056 1062 0 -6.85(-0.64%)
Mar 21, 2012 1073 1079 1065 1069 0 -3.15(-0.29%)
Mar 20, 2012 1068 1078 1061 1072 0 -1.72(-0.16%)
Mar 19, 2012 1069 1080 1064 1074 0 +4.90(+0.46%)
Mar 16, 2012 1071 1077 1063 1069 0 -0.16(-0.01%)
Mar 15, 2012 1066 1074 1057 1069 0 +4.94(+0.46%)
Mar 14, 2012 1064 1073 1056 1064 0 +1.08(+0.10%)
Mar 13, 2012 1049 1065 1045 1063 0 +18.97(+1.82%)
Mar 12, 2012 1042 1049 1036 1044 0 +2.34(+0.22%)
Mar 09, 2012 1041 1048 1036 1042 0 +1.95(+0.19%)
Mar 08, 2012 1037 1045 1032 1040 0 +9.16(+0.89%)
Mar 07, 2012 1027 1036 1021 1031 0 +6.93(+0.68%)
Mar 06, 2012 1027 1034 1017 1024 0 -15.18(-1.46%)
Mar 05, 2012 1040 1046 1030 1039 0 -2.83(-0.27%)
Mar 02, 2012 1043 1048 1037 1042 0 -2.37(-0.23%)
Mar 01, 2012 1041 1050 1035 1044 0 +6.05(+0.58%)
Feb 29, 2012 1043 1050 1033 1038 0 -3.45(-0.33%)
Feb 28, 2012 1037 1045 1032 1042 0 +4.30(+0.41%)
Feb 27, 2012 1030 1043 1025 1037 0 +2.17(+0.21%)
Feb 24, 2012 1037 1041 1030 1035 0 +1.54(+0.15%)
Feb 23, 2012 1028 1038 1022 1034 0 +4.58(+0.45%)
Feb 22, 2012 1031 1037 1024 1029 0 -3.94(-0.38%)
Feb 21, 2012 1034 1040 1026 1033 0 +1.44(+0.14%)
Feb 20, 2012 1032 1038 1024 1032 0 -0.01(-0.00%)
Feb 17, 2012 1032 1038 1024 1032 0 +3.98(+0.39%)
Feb 16, 2012 1016 1033 1012 1028 0 +11.65(+1.15%)
Feb 15, 2012 1026 1031 1013 1016 0 -7.48(-0.73%)
Feb 14, 2012 1022 1027 1014 1023 0 -0.86(-0.08%)
Feb 13, 2012 1024 1029 1017 1024 0 +7.55(+0.74%)
Feb 10, 2012 1015 1021 1009 1017 0 -6.24(-0.61%)
Feb 09, 2012 1023 1031 1015 1023 0 +1.68(+0.16%)
Feb 08, 2012 1020 1026 1013 1021 0 +2.53(+0.25%)
Feb 07, 2012 1013 1023 1008 1019 0 +3.23(+0.32%)
Feb 06, 2012 1011 1019 1006 1016 0 +0.35(+0.03%)
Feb 03, 2012 1010 1020 1006 1015 0 +12.52(+1.25%)
Feb 02, 2012 1004 1010 997.26 1003 0 +0.49(+0.05%)
Feb 01, 2012 1002 1011 995.91 1002 0 +7.91(+0.80%)
Jan 31, 2012 999.48 1003 986.29 994.29 0 -0.76(-0.08%)
Jan 30, 2012 987.54 997.73 980.88 995.05 0 +0.21(+0.02%)
Jan 27, 2012 994.09 1003 988.02 994.84 0 -4.49(-0.45%)
Jan 26, 2012 1009 1013 994.60 999.33 0 -5.98(-0.60%)
Jan 25, 2012 997.71 1010 989.07 1005 0 +8.30(+0.83%)
Jan 24, 2012 993.42 1002 987.25 997.01 0 -2.62(-0.26%)
Jan 23, 2012 998.34 1007 991.68 999.63 0 +1.17(+0.12%)
Jan 20, 2012 994.23 1003 986.59 998.46 0 +3.88(+0.39%)
Jan 19, 2012 992.94 1000 985.34 994.58 0 +3.98(+0.40%)
Jan 18, 2012 980.33 993.67 975.62 990.60 0 +9.71(+0.99%)
Jan 17, 2012 984.02 991.84 976.25 980.89 0 +3.86(+0.39%)
Jan 16, 2012 972.97 980.36 965.89 977.03 0 +0.00(+0.00%)
Jan 13, 2012 972.97 980.35 965.88 977.03 0 -3.57(-0.36%)
Jan 12, 2012 980.23 985.78 971.72 980.60 0 +0.44(+0.04%)
Jan 11, 2012 975.99 985.00 969.95 980.16 0 -1.16(-0.12%)
Jan 10, 2012 983.84 989.44 975.72 981.32 0 +5.81(+0.60%)
Jan 09, 2012 974.46 980.53 967.95 975.51 0 +2.57(+0.26%)
Jan 06, 2012 975.85 980.78 966.69 972.94 0 -3.27(-0.33%)
Jan 05, 2012 965.28 980.64 962.36 976.21 0 +1.80(+0.18%)
Jan 04, 2012 965.44 979.40 963.48 974.41 0 +16.17(+1.69%)
Dec 30, 2011 961.89 964.97 955.88 958.24 0 -4.15(-0.43%)
Dec 29, 2011 954.17 964.10 951.82 962.39 0 +10.22(+1.07%)
Dec 28, 2011 962.18 964.84 949.72 952.17 0 -10.52(-1.09%)
Dec 27, 2011 961.35 969.08 957.75 962.70 0 -0.93(-0.10%)
Dec 23, 2011 956.60 965.22 952.57 963.63 0 +16.96(+1.79%)
Dec 21, 2011 941.78 951.54 932.74 946.66 0 +1.44(+0.15%)
Dec 20, 2011 932.16 948.42 929.35 945.23 0 +25.99(+2.83%)
Dec 19, 2011 930.75 935.85 916.04 919.24 0 -9.88(-1.06%)
Dec 16, 2011 932.72 940.46 923.47 929.12 0 +2.08(+0.22%)
Dec 15, 2011 932.56 938.18 922.21 927.03 0 +3.42(+0.37%)
Dec 14, 2011 928.37 936.99 917.38 923.61 0 -9.80(-1.05%)
Dec 13, 2011 945.01 952.91 927.97 933.41 0 -5.31(-0.57%)
Dec 12, 2011 942.92 947.19 929.73 938.73 0 -12.85(-1.35%)
Dec 09, 2011 941.29 955.91 938.05 951.58 0 +14.96(+1.60%)
Dec 08, 2011 948.54 954.46 933.24 936.62 0 -17.38(-1.82%)
Dec 07, 2011 946.35 959.69 939.62 954.00 0 +3.10(+0.33%)
Dec 06, 2011 945.68 958.08 943.11 950.90 0 +3.28(+0.35%)
Dec 05, 2011 948.64 958.22 940.53 947.63 0 +8.17(+0.87%)
Dec 02, 2011 942.62 953.64 935.16 939.46 0 +1.82(+0.19%)
Dec 01, 2011 933.91 945.83 929.32 937.64 0 -2.44(-0.26%)
Nov 30, 2011 926.27 942.53 920.64 940.08 0 +37.10(+4.11%)
Nov 29, 2011 902.01 912.75 895.70 902.99 0 +3.14(+0.35%)
Nov 28, 2011 899.17 907.72 890.62 899.85 0 +22.82(+2.60%)
Nov 25, 2011 878.26 890.25 873.99 877.03 0 -2.46(-0.28%)
Nov 24, 2011 890.68 894.07 877.92 879.49 0 +0.00(+0.00%)
Nov 23, 2011 890.68 894.07 877.92 879.48 0 -18.75(-2.09%)
Nov 22, 2011 899.48 907.73 891.41 898.24 0 -3.42(-0.38%)
Nov 21, 2011 906.52 911.91 893.29 901.65 0 -17.55(-1.91%)
Nov 18, 2011 922.81 927.72 912.89 919.20 0 +0.84(+0.09%)
Nov 17, 2011 928.67 935.84 910.46 918.37 0 -12.02(-1.29%)
Nov 16, 2011 937.51 948.63 927.48 930.39 0 -14.38(-1.52%)
Nov 15, 2011 938.67 952.30 932.82 944.77 0 +3.81(+0.41%)
Nov 14, 2011 945.35 950.16 935.39 940.96 0 -7.88(-0.83%)
Nov 11, 2011 942.72 954.91 939.83 948.84 0 +16.36(+1.75%)
Nov 10, 2011 935.26 941.51 922.00 932.48 0 +7.86(+0.85%)
Nov 09, 2011 938.86 943.97 920.18 924.62 0 -33.57(-3.50%)
Nov 08, 2011 951.15 961.00 941.45 958.19 0 +10.91(+1.15%)
Nov 07, 2011 939.61 950.06 930.45 947.28 0 +7.08(+0.75%)
Nov 04, 2011 939.46 945.68 928.41 940.20 0 -6.59(-0.70%)
Nov 03, 2011 939.27 950.22 927.16 946.79 0 +16.82(+1.81%)
Nov 02, 2011 930.52 937.82 920.61 929.97 0 +13.32(+1.45%)
Nov 01, 2011 917.33 931.27 907.65 916.65 0 -18.28(-1.96%)
Oct 31, 2011 945.37 953.21 932.60 934.93 0 +3.79(+0.41%)
Oct 28, 2011 928.48 937.63 920.68 931.14 0 -27.44(-2.86%)
Oct 27, 2011 952.48 966.01 941.18 958.58 0 +45.38(+4.97%)
Oct 26, 2011 912.28 919.04 896.63 913.20 0 +7.43(+0.82%)
Oct 25, 2011 916.54 921.65 901.28 905.77 0 -13.83(-1.50%)
Oct 24, 2011 912.50 925.50 907.83 919.60 0 -16.21(-1.73%)
Oct 21, 2011 929.75 941.22 923.24 935.81 0 +15.00(+1.63%)
Oct 20, 2011 919.44 928.13 906.53 920.81 0 +3.51(+0.38%)
Oct 19, 2011 925.70 935.45 912.55 917.30 0 -10.62(-1.14%)
Oct 18, 2011 911.63 935.58 903.42 927.92 0 +16.50(+1.81%)
Oct 17, 2011 922.15 928.95 907.26 911.42 0 -15.35(-1.66%)
Oct 14, 2011 922.57 930.30 914.29 926.77 0 +13.97(+1.53%)
Oct 13, 2011 909.76 918.55 900.25 912.80 0 -2.01(-0.22%)
Oct 12, 2011 913.74 926.94 906.80 914.82 0 +8.27(+0.91%)
Oct 11, 2011 901.75 913.16 896.25 906.55 0 +0.47(+0.05%)
Oct 10, 2011 892.48 907.84 889.52 906.08 0 +28.54(+3.25%)
Oct 07, 2011 886.59 892.98 871.15 877.54 0 -4.14(-0.47%)
Oct 06, 2011 873.60 884.10 867.03 881.67 0 +12.68(+1.46%)
Oct 05, 2011 855.57 873.18 844.92 869.00 0 +13.61(+1.59%)
Oct 04, 2011 830.42 858.70 815.71 855.39 0 +15.57(+1.85%)
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.