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 (%)
Apr 30, 2014 1238 1248 1232 1242 0 +4.20(+0.34%)
Apr 29, 2014 1238 1246 1230 1238 0 +2.47(+0.20%)
Apr 28, 2014 1230 1244 1219 1235 0 +9.31(+0.76%)
Apr 25, 2014 1229 1235 1220 1226 0 -5.35(-0.43%)
Apr 24, 2014 1234 1239 1222 1231 0 +4.55(+0.37%)
Apr 23, 2014 1229 1235 1220 1227 0 -3.63(-0.30%)
Apr 22, 2014 1228 1237 1223 1230 0 +3.44(+0.28%)
Apr 21, 2014 1223 1231 1218 1227 0 +3.71(+0.30%)
Apr 17, 2014 1223 1223 1223 0 +3.50(+0.29%)
Apr 16, 2014 1216 1224 1208 1220 0 +10.01(+0.83%)
Apr 15, 2014 1206 1215 1193 1210 0 +7.01(+0.58%)
Apr 14, 2014 1201 1209 1191 1203 0 +8.93(+0.75%)
Apr 11, 2014 1196 1208 1188 1194 0 -9.19(-0.76%)
Apr 10, 2014 1225 1231 1200 1203 0 -21.96(-1.79%)
Apr 09, 2014 1217 1228 1209 1225 0 +11.45(+0.94%)
Apr 08, 2014 1211 1220 1201 1213 0 +2.68(+0.22%)
Apr 07, 2014 1218 1227 1205 1211 0 -10.32(-0.85%)
Apr 04, 2014 1238 1243 1218 1221 0 -11.52(-0.93%)
Apr 03, 2014 1235 1240 1226 1233 0 -1.32(-0.11%)
Apr 02, 2014 1231 1239 1225 1234 0 +4.98(+0.41%)
Apr 01, 2014 1225 1235 1219 1229 0 -2.31(-0.19%)
Mar 31, 2014 1230 1239 1223 1231 0 +14.80(+1.22%)
Mar 28, 2014 1214 1225 1208 1216 0 +6.61(+0.55%)
Mar 27, 2014 1210 1219 1200 1210 0 +0.36(+0.03%)
Mar 26, 2014 1220 1227 1206 1209 0 -4.71(-0.39%)
Mar 25, 2014 1213 1223 1204 1214 0 +6.04(+0.50%)
Mar 24, 2014 1212 1218 1199 1208 0 -0.78(-0.06%)
Mar 21, 2014 1220 1228 1203 1209 0 -1.79(-0.15%)
Mar 20, 2014 1200 1216 1194 1211 0 +8.67(+0.72%)
Mar 19, 2014 1208 1216 1194 1202 0 -6.91(-0.57%)
Mar 18, 2014 1202 1214 1198 1209 0 +8.03(+0.67%)
Mar 17, 2014 1195 1206 1192 1201 0 +11.88(+1.00%)
Mar 14, 2014 1190 1200 1184 1189 0 -3.81(-0.32%)
Mar 13, 2014 1210 1214 1189 1193 0 -13.95(-1.16%)
Mar 12, 2014 1201 1211 1196 1207 0 -1.64(-0.14%)
Mar 11, 2014 1215 1220 1203 1208 0 -4.61(-0.38%)
Mar 10, 2014 1210 1217 1204 1213 0 +0.39(+0.03%)
Mar 07, 2014 1217 1221 1205 1213 0 +0.69(+0.06%)
Mar 06, 2014 1213 1219 1206 1212 0 +2.02(+0.17%)
Mar 05, 2014 1210 1218 1202 1210 0 -0.67(-0.06%)
Mar 04, 2014 1205 1215 1201 1211 0 +18.20(+1.53%)
Mar 03, 2014 1191 1201 1183 1192 0 -10.51(-0.87%)
Feb 28, 2014 1200 1213 1193 1203 0 +3.54(+0.30%)
Feb 27, 2014 1191 1203 1185 1199 0 +7.17(+0.60%)
Feb 26, 2014 1194 1201 1185 1192 0 +0.83(+0.07%)
Feb 25, 2014 1194 1201 1185 1191 0 -0.79(-0.07%)
Feb 24, 2014 1188 1202 1184 1192 0 +5.14(+0.43%)
Feb 21, 2014 1192 1199 1184 1187 0 -3.65(-0.31%)
Feb 20, 2014 1185 1197 1179 1191 0 +5.79(+0.49%)
Feb 19, 2014 1190 1200 1180 1185 0 -7.09(-0.59%)
Feb 18, 2014 1195 1201 1186 1192 0 -2.23(-0.19%)
Feb 17, 2014 0.3248 1194 1194 1194 0 +0.00(+0.00%)
Feb 14, 2014 1187 1199 1181 1194 0 +5.94(+0.50%)
Feb 13, 2014 1176 1192 1172 1188 0 +4.87(+0.41%)
Feb 12, 2014 1184 1192 1177 1183 0 -1.00(-0.08%)
Feb 11, 2014 1172 1188 1169 1184 0 +14.69(+1.26%)
Feb 10, 2014 1167 1175 1159 1170 0 +4.45(+0.38%)
Feb 07, 2014 1158 1169 1151 1165 0 +16.20(+1.41%)
Feb 06, 2014 1140 1153 1135 1149 0 +8.83(+0.77%)
Feb 05, 2014 1138 1148 1129 1140 0 -1.56(-0.14%)
Feb 04, 2014 1141 1150 1131 1142 0 +6.37(+0.56%)
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.