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, 2011 926.27 942.53 920.64 940.08 0 +37.10(+4.11%)
Nov 29, 2011 902.01 912.75 895.70 902.99 0 +3.14(+0.35%)
Nov 28, 2011 899.17 907.72 890.62 899.85 0 +22.82(+2.60%)
Nov 25, 2011 878.26 890.25 873.99 877.03 0 -2.46(-0.28%)
Nov 24, 2011 890.68 894.07 877.92 879.49 0 +0.00(+0.00%)
Nov 23, 2011 890.68 894.07 877.92 879.48 0 -18.75(-2.09%)
Nov 22, 2011 899.48 907.73 891.41 898.24 0 -3.42(-0.38%)
Nov 21, 2011 906.52 911.91 893.29 901.65 0 -17.55(-1.91%)
Nov 18, 2011 922.81 927.72 912.89 919.20 0 +0.84(+0.09%)
Nov 17, 2011 928.67 935.84 910.46 918.37 0 -12.02(-1.29%)
Nov 16, 2011 937.51 948.63 927.48 930.39 0 -14.38(-1.52%)
Nov 15, 2011 938.67 952.30 932.82 944.77 0 +3.81(+0.41%)
Nov 14, 2011 945.35 950.16 935.39 940.96 0 -7.88(-0.83%)
Nov 11, 2011 942.72 954.91 939.83 948.84 0 +16.36(+1.75%)
Nov 10, 2011 935.26 941.51 922.00 932.48 0 +7.86(+0.85%)
Nov 09, 2011 938.86 943.97 920.18 924.62 0 -33.57(-3.50%)
Nov 08, 2011 951.15 961.00 941.45 958.19 0 +10.91(+1.15%)
Nov 07, 2011 939.61 950.06 930.45 947.28 0 +7.08(+0.75%)
Nov 04, 2011 939.46 945.68 928.41 940.20 0 -6.59(-0.70%)
Nov 03, 2011 939.27 950.22 927.16 946.79 0 +16.82(+1.81%)
Nov 02, 2011 930.52 937.82 920.61 929.97 0 +13.32(+1.45%)
Nov 01, 2011 917.33 931.27 907.65 916.65 0 -18.28(-1.96%)
Oct 31, 2011 945.37 953.21 932.60 934.93 0 +3.79(+0.41%)
Oct 28, 2011 928.48 937.63 920.68 931.14 0 -27.44(-2.86%)
Oct 27, 2011 952.48 966.01 941.18 958.58 0 +45.38(+4.97%)
Oct 26, 2011 912.28 919.04 896.63 913.20 0 +7.43(+0.82%)
Oct 25, 2011 916.54 921.65 901.28 905.77 0 -13.83(-1.50%)
Oct 24, 2011 912.50 925.50 907.83 919.60 0 -16.21(-1.73%)
Oct 21, 2011 929.75 941.22 923.24 935.81 0 +15.00(+1.63%)
Oct 20, 2011 919.44 928.13 906.53 920.81 0 +3.51(+0.38%)
Oct 19, 2011 925.70 935.45 912.55 917.30 0 -10.62(-1.14%)
Oct 18, 2011 911.63 935.58 903.42 927.92 0 +16.50(+1.81%)
Oct 17, 2011 922.15 928.95 907.26 911.42 0 -15.35(-1.66%)
Oct 14, 2011 922.57 930.30 914.29 926.77 0 +13.97(+1.53%)
Oct 13, 2011 909.76 918.55 900.25 912.80 0 -2.01(-0.22%)
Oct 12, 2011 913.74 926.94 906.80 914.82 0 +8.27(+0.91%)
Oct 11, 2011 901.75 913.16 896.25 906.55 0 +0.47(+0.05%)
Oct 10, 2011 892.48 907.84 889.52 906.08 0 +28.54(+3.25%)
Oct 07, 2011 886.59 892.98 871.15 877.54 0 -4.14(-0.47%)
Oct 06, 2011 873.60 884.10 867.03 881.67 0 +12.68(+1.46%)
Oct 05, 2011 855.57 873.18 844.92 869.00 0 +13.61(+1.59%)
Oct 04, 2011 830.42 858.70 815.71 855.39 0 +15.57(+1.85%)
Oct 03, 2011 857.55 868.85 838.55 839.82 0 -20.72(-2.41%)
Sep 30, 2011 869.65 881.81 858.80 860.53 0 -20.17(-2.29%)
Sep 29, 2011 886.00 893.26 864.92 880.70 0 +9.57(+1.10%)
Sep 28, 2011 887.60 896.85 869.53 871.13 0 -14.63(-1.65%)
Sep 27, 2011 892.47 903.57 879.14 885.76 0 +8.84(+1.01%)
Sep 26, 2011 864.16 879.47 852.96 876.92 0 +18.30(+2.13%)
Sep 23, 2011 848.12 864.89 842.08 858.62 0 +4.75(+0.56%)
Sep 22, 2011 857.68 868.17 840.19 853.87 0 -26.67(-3.03%)
Sep 21, 2011 905.45 912.65 879.13 880.54 0 -23.32(-2.58%)
Sep 20, 2011 907.56 919.15 898.12 903.86 0 +0.19(+0.02%)
Sep 19, 2011 896.14 909.16 888.26 903.67 0 -7.37(-0.81%)
Sep 16, 2011 911.04 917.75 899.71 911.04 0 +4.54(+0.50%)
Sep 15, 2011 898.89 908.79 891.32 906.50 0 +16.74(+1.88%)
Sep 14, 2011 882.47 900.58 870.86 889.76 0 +12.13(+1.38%)
Sep 13, 2011 872.41 883.45 864.52 877.63 0 +6.72(+0.77%)
Sep 12, 2011 853.96 872.95 849.04 870.91 0 +5.51(+0.64%)
Sep 09, 2011 878.55 883.97 859.56 865.40 0 -21.84(-2.46%)
Sep 08, 2011 890.51 903.03 882.22 887.24 0 -8.46(-0.94%)
Sep 07, 2011 886.01 897.97 879.72 895.70 0 +22.48(+2.57%)
Sep 06, 2011 856.81 875.79 851.34 873.22 0 -7.77(-0.88%)
Sep 05, 2011 885.83 893.17 875.95 880.99 0 -0.01(-0.00%)
Sep 02, 2011 885.83 893.17 875.95 881.00 0 -21.21(-2.35%)
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.