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 (%)
Dec 30, 2011 961.89 964.97 955.88 958.24 0 -4.15(-0.43%)
Dec 29, 2011 954.17 964.10 951.82 962.39 0 +10.22(+1.07%)
Dec 28, 2011 962.18 964.84 949.72 952.17 0 -10.52(-1.09%)
Dec 27, 2011 961.35 969.08 957.75 962.70 0 -0.93(-0.10%)
Dec 23, 2011 956.60 965.22 952.57 963.63 0 +16.96(+1.79%)
Dec 21, 2011 941.78 951.54 932.74 946.66 0 +1.44(+0.15%)
Dec 20, 2011 932.16 948.42 929.35 945.23 0 +25.99(+2.83%)
Dec 19, 2011 930.75 935.85 916.04 919.24 0 -9.88(-1.06%)
Dec 16, 2011 932.72 940.46 923.47 929.12 0 +2.08(+0.22%)
Dec 15, 2011 932.56 938.18 922.21 927.03 0 +3.42(+0.37%)
Dec 14, 2011 928.37 936.99 917.38 923.61 0 -9.80(-1.05%)
Dec 13, 2011 945.01 952.91 927.97 933.41 0 -5.31(-0.57%)
Dec 12, 2011 942.92 947.19 929.73 938.73 0 -12.85(-1.35%)
Dec 09, 2011 941.29 955.91 938.05 951.58 0 +14.96(+1.60%)
Dec 08, 2011 948.54 954.46 933.24 936.62 0 -17.38(-1.82%)
Dec 07, 2011 946.35 959.69 939.62 954.00 0 +3.10(+0.33%)
Dec 06, 2011 945.68 958.08 943.11 950.90 0 +3.28(+0.35%)
Dec 05, 2011 948.64 958.22 940.53 947.63 0 +8.17(+0.87%)
Dec 02, 2011 942.62 953.64 935.16 939.46 0 +1.82(+0.19%)
Dec 01, 2011 933.91 945.83 929.32 937.64 0 -2.44(-0.26%)
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%)
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.