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 (%)
Jul 31, 2009 801.69 811.63 794.53 802.98 0 +0.94(+0.12%)
Jul 30, 2009 801.99 814.94 795.46 802.04 0 +8.51(+1.07%)
Jul 29, 2009 791.55 800.35 783.31 793.53 0 -1.49(-0.19%)
Jul 28, 2009 790.99 800.95 783.48 795.02 0 +0.14(+0.02%)
Jul 27, 2009 794.84 801.60 785.67 794.88 0 +10.98(+1.40%)
Jul 25, 2009 785.30 804.60 772.95 783.90 0 -10.36(-1.30%)
Jul 24, 2009 787.32 798.48 780.14 794.26 0 +1.63(+0.21%)
Jul 23, 2009 777.65 799.40 773.01 792.63 0 +15.54(+2.00%)
Jul 22, 2009 772.89 786.32 767.20 777.09 0 -0.28(-0.04%)
Jul 21, 2009 778.30 783.92 764.27 777.37 0 +3.59(+0.46%)
Jul 20, 2009 771.29 779.02 762.31 773.78 0 +6.86(+0.89%)
Jul 17, 2009 765.12 772.10 756.93 766.92 0 +1.20(+0.16%)
Jul 16, 2009 757.62 770.44 751.98 765.72 0 +4.19(+0.55%)
Jul 15, 2009 749.09 764.32 744.23 761.53 0 +22.77(+3.08%)
Jul 14, 2009 737.14 743.76 728.43 738.76 0 +2.46(+0.33%)
Jul 13, 2009 723.46 737.80 719.91 736.30 0 +17.60(+2.45%)
Jul 10, 2009 717.12 725.35 710.56 718.70 0 -3.09(-0.43%)
Jul 09, 2009 726.09 731.53 715.61 721.79 0 +0.49(+0.07%)
Jul 08, 2009 723.78 730.83 709.64 721.30 0 -0.42(-0.06%)
Jul 07, 2009 733.54 738.68 718.70 721.72 0 -14.78(-2.01%)
Jul 06, 2009 729.32 740.76 721.67 736.50 0 +0.88(+0.12%)
Jul 02, 2009 746.53 750.79 732.76 735.61 0 -14.63(-1.95%)
Jul 01, 2009 749.96 760.29 744.93 750.24 0 +4.46(+0.60%)
Jun 30, 2009 752.49 757.56 737.76 745.78 0 -6.24(-0.83%)
Jun 29, 2009 747.02 756.41 740.24 752.02 0 +8.75(+1.18%)
Jun 26, 2009 742.54 750.14 734.89 743.26 0 -1.80(-0.24%)
Jun 25, 2009 735.10 748.50 730.12 745.06 0 +13.82(+1.89%)
Jun 24, 2009 733.46 742.70 725.01 731.24 0 +3.33(+0.46%)
Jun 23, 2009 728.75 735.92 719.12 727.91 0 +15.67(+2.20%)
Jun 22, 2009 724.25 730.19 707.48 712.24 0 -19.68(-2.69%)
Jun 19, 2009 735.44 742.21 724.25 731.92 0 +2.85(+0.39%)
Jun 18, 2009 724.14 736.52 716.68 729.07 0 +5.20(+0.72%)
Jun 17, 2009 723.78 733.66 714.29 723.87 0 -0.53(-0.07%)
Jun 16, 2009 735.35 740.95 721.85 724.40 0 -9.74(-1.33%)
Jun 15, 2009 741.99 745.20 726.45 734.14 0 -15.69(-2.09%)
Jun 12, 2009 745.12 754.71 737.35 749.84 0 +1.22(+0.16%)
Jun 11, 2009 744.83 760.26 739.91 748.61 0 +3.64(+0.49%)
Jun 10, 2009 753.23 757.22 735.15 744.98 0 -2.29(-0.31%)
Jun 09, 2009 749.01 755.03 739.72 747.27 0 +1.50(+0.20%)
Jun 08, 2009 739.11 751.84 733.49 745.76 0 +1.21(+0.16%)
Jun 05, 2009 752.16 757.60 737.39 744.55 0 -1.75(-0.23%)
Jun 04, 2009 741.80 751.75 733.23 746.30 0 +6.99(+0.94%)
Jun 03, 2009 742.15 747.38 729.30 739.31 0 -8.67(-1.16%)
Jun 02, 2009 743.32 757.06 736.84 747.98 0 +2.02(+0.27%)
Jun 01, 2009 740.63 754.01 730.88 745.96 0 +17.24(+2.37%)
May 29, 2009 724.83 733.18 711.65 728.72 0 +8.18(+1.14%)
May 28, 2009 714.86 726.20 694.32 720.53 0 +10.12(+1.42%)
May 27, 2009 724.53 731.89 707.58 710.41 0 -13.62(-1.88%)
May 26, 2009 703.25 728.59 699.38 724.03 0 +16.61(+2.35%)
May 25, 2009 707.42 707.42 707.42 707.42 0 -0.10(-0.01%)
May 22, 2009 711.37 719.25 701.33 707.52 0 -0.81(-0.11%)
May 21, 2009 710.87 718.37 698.12 708.33 0 -10.88(-1.51%)
May 20, 2009 730.26 738.98 714.78 719.21 0 -3.68(-0.51%)
May 19, 2009 725.03 734.78 715.50 722.89 0 -2.41(-0.33%)
May 18, 2009 713.28 728.62 706.61 725.30 0 +15.78(+2.22%)
May 17, 2009 709.52 709.52 709.52 0 +5.69(+0.81%)
May 15, 2009 710.08 718.34 697.71 703.83 0 -22.46(-3.09%)
May 14, 2009 704.25 734.14 711.21 726.29 0 +6.75(+0.94%)
May 13, 2009 712.63 735.05 713.64 719.54 0 -16.01(-2.18%)
May 12, 2009 739.29 749.13 722.44 735.55 0 +0.60(+0.08%)
May 11, 2009 722.32 748.68 727.39 734.95 0 -14.03(-1.87%)
May 08, 2009 742.67 757.39 729.83 748.98 0 +14.82(+2.02%)
May 07, 2009 737.57 759.45 723.31 734.15 0 -9.51(-1.28%)
May 06, 2009 723.32 751.73 726.11 743.67 0 +12.41(+1.70%)
May 05, 2009 717.12 742.15 721.44 731.26 0 -2.94(-0.40%)
May 04, 2009 708.78 739.18 717.72 734.20 0 +20.89(+2.93%)
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.