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 (%)
Jan 30, 2009 697.46 704.14 673.92 679.94 0 -15.25(-2.19%)
Jan 29, 2009 705.72 714.08 688.84 695.20 0 -22.13(-3.08%)
Jan 28, 2009 712.26 726.61 699.40 717.32 0 +19.60(+2.81%)
Jan 27, 2009 693.99 706.64 684.87 697.72 0 +7.23(+1.05%)
Jan 26, 2009 689.42 706.95 677.65 690.50 0 +4.17(+0.61%)
Jan 23, 2009 670.81 696.07 662.25 686.33 0 +0.96(+0.14%)
Jan 22, 2009 681.31 697.46 666.94 685.37 0 -11.26(-1.62%)
Jan 21, 2009 678.80 701.75 663.81 696.63 0 +25.37(+3.78%)
Jan 20, 2009 696.64 706.41 668.13 671.26 0 -37.03(-5.23%)
Jan 19, 2009 708.30 708.30 708.30 708.30 0 +2.63(+0.37%)
Jan 16, 2009 713.69 721.18 687.48 705.67 0 +4.68(+0.67%)
Jan 15, 2009 700.18 712.64 674.35 700.99 0 -1.49(-0.21%)
Jan 14, 2009 712.59 718.16 693.31 702.48 0 -23.43(-3.23%)
Jan 13, 2009 721.93 736.70 711.92 725.91 0 +0.30(+0.04%)
Jan 12, 2009 738.16 744.42 718.15 725.60 0 -14.42(-1.95%)
Jan 09, 2009 754.68 760.15 733.67 740.02 0 -14.87(-1.97%)
Jan 08, 2009 749.44 760.62 739.34 754.90 0 +1.01(+0.13%)
Jan 07, 2009 764.55 772.41 745.62 753.88 0 -39.84(-5.02%)
Jan 06, 2009 798.38 809.80 782.39 793.72 0 +24.87(+3.23%)
Jan 05, 2009 770.38 782.01 757.47 768.85 0 -5.56(-0.72%)
Jan 02, 2009 743.10 778.49 746.82 774.41 0 +21.26(+2.82%)
Jan 01, 2009 753.15 753.15 753.15 753.15 0 +0.00(+0.00%)
Dec 31, 2008 735.88 761.77 738.39 753.15 0 +9.29(+1.25%)
Dec 30, 2008 725.18 746.77 725.71 743.86 0 +15.35(+2.11%)
Dec 29, 2008 726.31 737.45 716.51 728.51 0 -1.70(-0.23%)
Dec 26, 2008 729.64 736.46 722.67 730.21 0 +3.43(+0.47%)
Dec 25, 2008 726.77 726.77 726.77 726.77 0 +0.00(+0.00%)
Dec 24, 2008 726.77 726.77 726.77 726.77 0 +3.02(+0.42%)
Dec 23, 2008 728.03 742.85 718.99 723.75 0 -7.12(-0.97%)
Dec 22, 2008 735.74 747.81 717.31 730.87 0 -9.48(-1.28%)
Dec 19, 2008 740.34 760.83 730.79 740.35 0 -0.53(-0.07%)
Dec 18, 2008 753.58 770.18 731.71 740.88 0 -16.94(-2.24%)
Dec 17, 2008 749.68 773.11 744.00 757.82 0 -8.56(-1.12%)
Dec 16, 2008 732.84 771.82 731.34 766.38 0 +32.96(+4.49%)
Dec 15, 2008 735.65 750.22 720.97 733.42 0 -7.40(-1.00%)
Dec 12, 2008 710.74 747.91 710.38 740.82 0 +4.53(+0.62%)
Dec 11, 2008 740.26 763.53 728.67 736.29 0 -17.42(-2.31%)
Dec 10, 2008 748.81 769.73 737.78 753.71 0 +5.21(+0.70%)
Dec 09, 2008 749.46 774.35 738.35 748.51 0 -17.09(-2.23%)
Dec 08, 2008 746.01 780.01 740.77 765.60 0 +29.46(+4.00%)
Dec 05, 2008 698.15 743.95 687.96 736.13 0 +22.89(+3.21%)
Dec 04, 2008 720.76 742.76 699.64 713.25 0 -19.00(-2.59%)
Dec 03, 2008 708.13 737.33 690.58 732.25 0 +17.93(+2.51%)
Dec 02, 2008 693.66 722.15 681.81 714.31 0 +27.89(+4.06%)
Dec 01, 2008 723.05 734.69 683.53 686.42 0 -62.89(-8.39%)
Nov 28, 2008 730.87 754.62 728.96 749.31 0 +6.89(+0.93%)
Nov 27, 2008 742.42 742.42 742.42 742.42 0 -0.01(-0.00%)
Nov 26, 2008 700.17 745.95 699.32 742.42 0 +22.18(+3.08%)
Nov 25, 2008 723.27 742.08 671.76 720.24 0 +4.38(+0.61%)
Nov 24, 2008 682.98 731.85 675.35 715.86 0 +41.12(+6.09%)
Nov 21, 2008 645.99 683.46 621.15 674.74 0 +38.06(+5.98%)
Nov 20, 2008 661.86 696.44 628.83 636.68 0 -40.22(-5.94%)
Nov 19, 2008 708.00 728.16 673.79 676.90 0 -42.49(-5.91%)
Nov 18, 2008 703.26 723.60 688.39 719.39 0 +12.37(+1.75%)
Nov 17, 2008 716.78 735.21 698.77 707.03 0 -16.83(-2.33%)
Nov 14, 2008 736.35 762.88 710.90 723.86 0 -28.69(-3.81%)
Nov 13, 2008 708.81 757.10 677.82 752.55 0 +45.67(+6.46%)
Nov 12, 2008 730.96 741.47 702.31 706.88 0 -38.05(-5.11%)
Nov 11, 2008 751.07 763.57 727.71 744.93 0 -14.32(-1.89%)
Nov 10, 2008 782.23 788.93 746.92 759.25 0 -8.09(-1.05%)
Nov 07, 2008 751.43 776.33 738.75 767.34 0 +22.71(+3.05%)
Nov 06, 2008 776.17 789.96 736.42 744.63 0 -39.85(-5.08%)
Nov 05, 2008 817.56 829.49 779.19 784.48 0 -42.84(-5.18%)
Nov 04, 2008 813.77 836.39 801.50 827.32 0 +30.59(+3.84%)
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.