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 30, 2010 533.61 866.05 854.85 862.08 0 -0.17(-0.02%)
Jul 29, 2010 534.18 872.08 857.71 862.25 0 -2.51(-0.29%)
Jul 28, 2010 532.97 869.97 860.95 864.76 0 -2.50(-0.29%)
Jul 27, 2010 534.97 872.76 863.15 867.26 0 +0.97(+0.11%)
Jul 26, 2010 528.31 867.82 858.33 866.29 0 +6.05(+0.70%)
Jul 23, 2010 522.92 862.70 851.22 860.25 0 +4.21(+0.49%)
Jul 22, 2010 517.80 859.91 848.27 856.03 0 +11.68(+1.38%)
Jul 21, 2010 521.44 856.34 840.65 844.35 0 -5.55(-0.65%)
Jul 20, 2010 514.21 851.43 835.61 849.90 0 +4.56(+0.54%)
Jul 19, 2010 511.90 849.29 839.03 845.34 0 +1.94(+0.23%)
Jul 16, 2010 513.05 857.05 841.83 843.40 0 -11.42(-1.34%)
Jul 15, 2010 528.27 860.99 848.50 854.82 0 -1.36(-0.16%)
Jul 14, 2010 527.00 859.95 850.54 856.18 0 +0.29(+0.03%)
Jul 13, 2010 526.28 860.26 849.60 855.89 0 +7.91(+0.93%)
Jul 12, 2010 512.57 850.86 842.23 847.98 0 +1.99(+0.24%)
Jul 09, 2010 512.70 847.62 838.80 845.99 0 +2.91(+0.35%)
Jul 08, 2010 510.10 846.58 835.24 843.07 0 +4.88(+0.58%)
Jul 07, 2010 492.24 838.92 822.48 838.19 0 +14.28(+1.73%)
Jul 06, 2010 493.56 831.53 818.60 823.91 0 +4.01(+0.49%)
Jul 02, 2010 487.72 826.73 815.50 819.90 0 -1.87(-0.23%)
Jul 01, 2010 490.91 828.13 813.72 821.77 0 -1.84(-0.22%)
Jun 30, 2010 493.98 833.77 821.46 823.62 0 -4.34(-0.52%)
Jun 29, 2010 499.36 838.79 824.40 827.96 0 -15.08(-1.79%)
Jun 25, 2010 511.81 850.35 838.06 843.04 0 -1.16(-0.14%)
Jun 24, 2010 515.23 853.32 841.62 844.20 0 -8.51(-1.00%)
Jun 23, 2010 522.20 858.91 848.16 852.71 0 -1.71(-0.20%)
Jun 22, 2010 528.65 866.15 853.17 854.42 0 -7.16(-0.83%)
Jun 21, 2010 536.22 872.07 858.76 861.58 0 -1.84(-0.21%)
Jun 18, 2010 530.87 867.18 859.26 863.41 0 +1.11(+0.13%)
Jun 17, 2010 530.22 865.53 855.51 862.30 0 +1.07(+0.12%)
Jun 16, 2010 526.97 864.96 854.86 861.23 0 -0.57(-0.07%)
Jun 15, 2010 524.79 862.91 851.42 861.80 0 +11.07(+1.30%)
Jun 14, 2010 523.39 860.21 849.43 850.74 0 -2.08(-0.24%)
Jun 11, 2010 847.37 854.79 843.79 852.82 0 +1.81(+0.21%)
Jun 10, 2010 519.77 853.55 841.93 851.01 0 +13.42(+1.60%)
Jun 09, 2010 516.79 850.21 835.09 837.60 0 -5.43(-0.64%)
Jun 08, 2010 838.25 845.66 831.77 843.03 0 +5.04(+0.60%)
Jun 07, 2010 513.83 850.26 836.58 837.99 0 -6.94(-0.82%)
Jun 04, 2010 518.11 857.55 842.32 844.93 0 -17.99(-2.08%)
Jun 03, 2010 535.85 867.66 856.77 862.92 0 +1.54(+0.18%)
Jun 02, 2010 528.23 862.17 848.38 861.38 0 +11.96(+1.41%)
Jun 01, 2010 524.26 862.63 846.79 849.42 0 -7.45(-0.87%)
May 31, 2010 857.25 865.50 853.50 856.87 0 +0.00(+0.00%)
May 28, 2010 857.25 865.50 853.49 856.87 0 -6.42(-0.74%)
May 27, 2010 528.08 864.74 852.39 863.29 0 +16.99(+2.01%)
May 26, 2010 526.73 860.59 843.96 846.30 0 -4.55(-0.53%)
May 25, 2010 510.61 852.13 834.33 850.85 0 -0.54(-0.06%)
May 24, 2010 528.27 861.85 849.07 851.39 0 -7.33(-0.85%)
May 21, 2010 842.66 861.70 839.65 858.72 0 +3.61(+0.42%)
May 20, 2010 526.74 864.37 850.68 855.11 0 -16.94(-1.94%)
May 19, 2010 542.95 877.95 863.71 872.05 0 -1.83(-0.21%)
May 18, 2010 557.65 889.00 870.71 873.88 0 -8.27(-0.94%)
May 17, 2010 554.63 886.57 870.68 882.15 0 +0.59(+0.07%)
May 14, 2010 554.35 889.50 875.41 881.55 0 -9.68(-1.09%)
May 13, 2010 568.94 901.20 889.47 891.24 0 -7.25(-0.81%)
May 12, 2010 566.02 901.80 890.62 898.49 0 +7.39(+0.83%)
May 11, 2010 895.92 899.78 888.34 891.09 0 -1.55(-0.17%)
May 10, 2010 584.61 895.97 885.74 892.65 0 +22.35(+2.57%)
May 07, 2010 572.01 884.37 859.68 870.30 0 -4.64(-0.53%)
May 06, 2010 578.50 900.83 827.99 874.94 0 -21.74(-2.42%)
May 05, 2010 897.99 904.53 891.48 896.68 0 -5.60(-0.62%)
May 04, 2010 604.49 912.49 896.70 902.27 0 -12.88(-1.41%)
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.