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 (%)
May 24, 2011 975.89 981.61 968.26 972.79 0 -0.71(-0.07%)
May 23, 2011 971.77 979.26 966.24 973.50 0 -10.99(-1.12%)
May 20, 2011 991.31 995.59 979.74 984.49 0 -8.89(-0.90%)
May 19, 2011 993.64 999.02 985.04 993.38 0 +2.92(+0.30%)
May 18, 2011 984.45 994.09 977.84 990.46 0 +6.49(+0.66%)
May 17, 2011 979.23 989.71 972.28 983.96 0 +0.23(+0.02%)
May 16, 2011 986.48 996.18 978.91 983.73 0 -6.27(-0.63%)
May 13, 2011 997.83 1002 984.30 990.00 0 -7.92(-0.79%)
May 12, 2011 991.24 1002 982.85 997.92 0 +3.33(+0.34%)
May 11, 2011 1002 1007 988.23 994.58 0 -10.39(-1.03%)
May 10, 2011 999.49 1009 995.79 1005 0 +7.30(+0.73%)
May 09, 2011 994.38 1003 989.37 997.67 0 +1.36(+0.14%)
May 06, 2011 1002 1009 991.61 996.31 0 +2.31(+0.23%)
May 05, 2011 999.97 1008 986.84 994.00 0 -11.60(-1.15%)
May 04, 2011 1011 1016 997.68 1006 0 -6.06(-0.60%)
May 03, 2011 1011 1020 1001 1012 0 -0.97(-0.10%)
May 02, 2011 1012 1015 1009 1013 0 -1.38(-0.14%)
Apr 29, 2011 1013 1021 1005 1014 0 +1.59(+0.16%)
Apr 28, 2011 1007 1018 1002 1012 0 +3.31(+0.33%)
Apr 27, 2011 1005 1013 996.29 1009 0 +6.86(+0.68%)
Apr 26, 2011 996.74 1008 991.47 1002 0 +8.26(+0.83%)
Apr 25, 2011 994.46 998.46 987.77 993.99 0 -0.37(-0.04%)
Apr 21, 2011 995.91 1002 984.60 994.36 0 +3.96(+0.40%)
Apr 20, 2011 989.76 998.10 982.06 990.40 0 +12.96(+1.33%)
Apr 19, 2011 973.46 981.82 967.46 977.44 0 +5.47(+0.56%)
Apr 18, 2011 971.37 978.48 960.36 971.97 0 -10.02(-1.02%)
Apr 15, 2011 981.84 988.89 974.06 982.00 0 +2.66(+0.27%)
Apr 14, 2011 975.31 984.46 968.92 979.34 0 -0.86(-0.09%)
Apr 13, 2011 985.33 989.63 974.66 980.20 0 +0.27(+0.03%)
Apr 12, 2011 981.34 989.15 972.36 979.93 0 -7.96(-0.81%)
Apr 11, 2011 990.40 997.08 982.86 987.89 0 -1.62(-0.16%)
Apr 08, 2011 996.46 999.89 984.38 989.51 0 -3.13(-0.32%)
Apr 07, 2011 993.37 999.47 984.56 992.65 0 -1.50(-0.15%)
Apr 06, 2011 993.27 1001 985.99 994.14 0 +4.45(+0.45%)
Apr 05, 2011 986.98 997.07 982.89 989.69 0 +1.24(+0.13%)
Apr 04, 2011 989.32 994.36 982.11 988.46 0 +1.15(+0.12%)
Apr 01, 2011 988.60 995.19 980.55 987.30 0 +4.33(+0.44%)
Mar 31, 2011 983.99 990.90 978.52 982.97 0 -3.13(-0.32%)
Mar 30, 2011 984.76 988.94 982.61 986.10 0 +6.10(+0.62%)
Mar 29, 2011 972.96 982.75 966.86 980.00 0 +4.83(+0.50%)
Mar 28, 2011 979.66 985.35 972.75 975.17 0 -2.76(-0.28%)
Mar 25, 2011 977.78 985.91 971.41 977.93 0 +2.87(+0.29%)
Mar 24, 2011 970.60 979.33 963.99 975.07 0 +8.53(+0.88%)
Mar 23, 2011 961.40 970.30 954.43 966.54 0 +2.29(+0.24%)
Mar 22, 2011 967.71 971.91 959.99 964.24 0 -3.40(-0.35%)
Mar 21, 2011 967.11 971.76 962.33 967.64 0 +13.78(+1.44%)
Mar 18, 2011 958.93 965.60 947.76 953.87 0 +5.38(+0.57%)
Mar 17, 2011 949.10 956.94 938.76 948.49 0 +13.64(+1.46%)
Mar 16, 2011 952.26 956.92 928.21 934.85 0 -21.01(-2.20%)
Mar 15, 2011 950.17 963.39 946.71 955.87 0 -12.00(-1.24%)
Mar 14, 2011 966.52 974.19 957.37 967.86 0 -5.79(-0.60%)
Mar 11, 2011 963.62 979.04 959.39 973.66 0 +5.12(+0.53%)
Mar 10, 2011 977.25 981.97 963.93 968.54 0 -18.01(-1.83%)
Mar 09, 2011 985.20 992.80 977.64 986.56 0 -0.81(-0.08%)
Mar 08, 2011 979.29 992.34 973.46 987.37 0 +8.93(+0.91%)
Mar 07, 2011 989.19 993.54 972.54 978.43 0 -7.46(-0.76%)
Mar 04, 2011 993.11 996.96 977.39 985.89 0 -6.93(-0.70%)
Mar 03, 2011 986.68 997.71 982.52 992.83 0 +14.91(+1.52%)
Mar 02, 2011 975.94 986.12 968.65 977.92 0 +0.66(+0.07%)
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.