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 (%)
Sep 27, 2013 1166 1172 1159 1166 0 -4.84(-0.41%)
Sep 26, 2013 1171 1179 1164 1171 0 +3.14(+0.27%)
Sep 25, 2013 1173 1179 1163 1168 0 -3.96(-0.34%)
Sep 24, 2013 1177 1184 1168 1172 0 -5.51(-0.47%)
Sep 23, 2013 1181 1187 1170 1177 0 -2.60(-0.22%)
Sep 20, 2013 1192 1195 1177 1180 0 -9.52(-0.80%)
Sep 19, 2013 1194 1199 1183 1190 0 -0.46(-0.04%)
Sep 18, 2013 1177 1195 1170 1190 0 +13.92(+1.18%)
Sep 17, 2013 1173 1182 1169 1176 0 +3.94(+0.34%)
Sep 16, 2013 1178 1182 1166 1172 0 +5.85(+0.50%)
Sep 13, 2013 1165 1172 1159 1166 0 +2.22(+0.19%)
Sep 12, 2013 1167 1174 1158 1164 0 -1.87(-0.16%)
Sep 11, 2013 1159 1170 1155 1166 0 +3.12(+0.27%)
Sep 10, 2013 1161 1169 1154 1163 0 +7.72(+0.67%)
Sep 09, 2013 1148 1158 1144 1155 0 +10.63(+0.93%)
Sep 06, 2013 1149 1154 1134 1145 0 -0.33(-0.03%)
Sep 05, 2013 1146 1153 1139 1145 0 +0.16(+0.01%)
Sep 04, 2013 1137 1150 1133 1145 0 +8.18(+0.72%)
Sep 03, 2013 1142 1150 1130 1137 0 +2.03(+0.18%)
Sep 02, 2013 1139 1142 1128 1134 0 -0.15(-0.01%)
Aug 30, 2013 1139 1142 1128 1135 0 -3.28(-0.29%)
Aug 29, 2013 1136 1148 1131 1138 0 +0.84(+0.07%)
Aug 28, 2013 1133 1145 1129 1137 0 +3.75(+0.33%)
Aug 27, 2013 1139 1148 1128 1133 0 -15.44(-1.34%)
Aug 26, 2013 1154 1162 1146 1149 0 -5.03(-0.44%)
Aug 23, 2013 1153 1159 1144 1154 0 +6.31(+0.55%)
Aug 22, 2013 1144 1153 1138 1147 0 +6.34(+0.56%)
Aug 21, 2013 1147 1154 1137 1141 0 -7.00(-0.61%)
Aug 20, 2013 1148 1158 1141 1148 0 +0.71(+0.06%)
Aug 19, 2013 1153 1160 1144 1147 0 -6.12(-0.53%)
Aug 16, 2013 1154 1162 1148 1154 0 -2.97(-0.26%)
Aug 15, 2013 1162 1168 1149 1157 0 -15.98(-1.36%)
Aug 14, 2013 1178 1185 1168 1172 0 -5.84(-0.50%)
Aug 13, 2013 1176 1185 1167 1178 0 +3.91(+0.33%)
Aug 12, 2013 1169 1179 1165 1174 0 +0.65(+0.06%)
Aug 09, 2013 1178 1183 1168 1174 0 -5.80(-0.49%)
Aug 08, 2013 1182 1188 1171 1180 0 +2.27(+0.19%)
Aug 07, 2013 1176 1184 1169 1177 0 -3.41(-0.29%)
Aug 06, 2013 1185 1190 1175 1181 0 -6.32(-0.53%)
Aug 05, 2013 1186 1192 1181 1187 0 -2.27(-0.19%)
Aug 02, 2013 1184 1192 1177 1189 0 +3.74(+0.32%)
Aug 01, 2013 1183 1192 1176 1186 0 +9.39(+0.80%)
Jul 31, 2013 1179 1189 1170 1176 0 -0.74(-0.06%)
Jul 30, 2013 1181 1188 1172 1177 0 -0.48(-0.04%)
Jul 29, 2013 1178 1184 1171 1177 0 -4.55(-0.38%)
Jul 26, 2013 1176 1184 1169 1182 0 +0.44(+0.04%)
Jul 25, 2013 1178 1186 1170 1182 0 +0.45(+0.04%)
Jul 24, 2013 1187 1191 1175 1181 0 +0.00(+0.00%)
Jul 23, 2013 1183 1189 1176 1181 0 +0.14(+0.01%)
Jul 22, 2013 1179 1187 1174 1181 0 +2.23(+0.19%)
Jul 19, 2013 1177 1187 1167 1179 0 -1.31(-0.11%)
Jul 18, 2013 1177 1189 1171 1180 0 +5.29(+0.45%)
Jul 17, 2013 1175 1183 1168 1175 0 +2.42(+0.21%)
Jul 16, 2013 1173 1180 1165 1172 0 -8.20(-0.69%)
Jul 15, 2013 1158 1186 1173 1180 0 +1.18(+0.10%)
Jul 12, 2013 1178 1185 1169 1179 0 +0.64(+0.05%)
Jul 11, 2013 1176 1184 1168 1179 0 +15.10(+1.30%)
Jul 10, 2013 1163 1172 1155 1164 0 -0.42(-0.04%)
Jul 09, 2013 1161 1170 1154 1164 0 +8.46(+0.73%)
Jul 08, 2013 1154 1163 1147 1156 0 +6.48(+0.56%)
Jul 05, 2013 1146 1152 1135 1149 0 +9.79(+0.86%)
Jul 04, 2013 1133 1144 1127 1139 0 +0.00(+0.00%)
Jul 03, 2013 1133 1144 1127 1139 0 +1.75(+0.15%)
Jul 02, 2013 1136 1149 1129 1138 0 +3.81(+0.34%)
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.