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 (%)
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%)
Oct 01, 2007 1216 1239 1212 1233 0 +14.09(+1.16%)
Sep 28, 2007 1220 1230 1210 1219 0 -2.85(-0.23%)
Sep 27, 2007 1222 1228 1212 1222 0 +4.67(+0.38%)
Sep 26, 2007 1216 1226 1206 1217 0 +5.96(+0.49%)
Sep 25, 2007 1204 1218 1196 1211 0 -0.57(-0.05%)
Sep 24, 2007 1219 1227 1206 1212 0 -5.75(-0.47%)
Sep 21, 2007 1221 1228 1207 1217 0 +6.14(+0.51%)
Sep 20, 2007 1216 1225 1203 1211 0 -5.35(-0.44%)
Sep 19, 2007 1216 1230 1206 1217 0 +5.32(+0.44%)
Sep 18, 2007 1183 1215 1176 1211 0 +32.15(+2.73%)
Sep 17, 2007 1180 1189 1171 1179 0 -5.77(-0.49%)
Sep 14, 2007 1179 1191 1171 1185 0 -1.19(-0.10%)
Sep 13, 2007 1181 1196 1174 1186 0 +11.24(+0.96%)
Sep 12, 2007 1171 1184 1165 1175 0 +0.17(+0.01%)
Sep 11, 2007 1164 1180 1157 1175 0 +15.95(+1.38%)
Sep 10, 2007 1165 1173 1147 1159 0 -0.59(-0.05%)
Sep 07, 2007 1164 1174 1151 1159 0 -18.45(-1.57%)
Sep 06, 2007 1175 1187 1164 1178 0 +4.71(+0.40%)
Sep 05, 2007 1179 1184 1163 1173 0 -13.12(-1.11%)
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.