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 (%)
Oct 31, 2012 1049 1056 1036 1044 0 +0.07(+0.01%)
Oct 30, 2012 0.1830 1043 1043 1043 0 +0.00(+0.00%)
Oct 29, 2012 1043 1043 1043 1043 0 -0.02(-0.00%)
Oct 26, 2012 1043 1051 1034 1044 0 -0.65(-0.06%)
Oct 25, 2012 1049 1054 1037 1044 0 +2.44(+0.23%)
Oct 24, 2012 1047 1053 1036 1042 0 -1.62(-0.16%)
Oct 23, 2012 1050 1056 1037 1043 0 -15.11(-1.43%)
Oct 19, 2012 1074 1077 1054 1058 0 -17.61(-1.64%)
Oct 18, 2012 1076 1085 1068 1076 0 -3.96(-0.37%)
Oct 17, 2012 1076 1087 1070 1080 0 +3.08(+0.29%)
Oct 16, 2012 1072 1082 1066 1077 0 +9.73(+0.91%)
Oct 15, 2012 1061 1071 1054 1067 0 +8.89(+0.84%)
Oct 12, 2012 1060 1067 1052 1058 0 -1.36(-0.13%)
Oct 11, 2012 1070 1074 1057 1060 0 -2.54(-0.24%)
Oct 10, 2012 1068 1074 1058 1062 0 -6.08(-0.57%)
Oct 09, 2012 1077 1082 1064 1068 0 -8.68(-0.81%)
Oct 08, 2012 1066 1083 1070 1077 0 -4.13(-0.38%)
Oct 06, 2012 1086 1092 1076 1081 0 +0.00(+0.00%)
Oct 05, 2012 1075 1092 1076 1081 0 -0.79(-0.07%)
Oct 04, 2012 1068 1087 1074 1082 0 +6.13(+0.57%)
Oct 03, 2012 1062 1082 1067 1076 0 +4.16(+0.39%)
Oct 02, 2012 1075 1080 1065 1072 0 +0.48(+0.04%)
Oct 01, 2012 1072 1084 1065 1071 0 +3.06(+0.29%)
Sep 28, 2012 1071 1076 1062 1068 0 -6.97(-0.65%)
Sep 27, 2012 1069 1080 1063 1075 0 +9.51(+0.89%)
Sep 26, 2012 1070 1076 1061 1066 0 -6.12(-0.57%)
Sep 25, 2012 1084 1091 1070 1072 0 -10.74(-0.99%)
Sep 24, 2012 1079 1087 1074 1082 0 -1.87(-0.17%)
Sep 21, 2012 1090 1094 1081 1084 0 -0.83(-0.08%)
Sep 20, 2012 1079 1089 1074 1085 0 +0.25(+0.02%)
Sep 19, 2012 1085 1092 1079 1085 0 +0.89(+0.08%)
Sep 18, 2012 1081 1089 1077 1084 0 -0.19(-0.02%)
Sep 17, 2012 1084 1091 1077 1084 0 -1.50(-0.14%)
Sep 14, 2012 1086 1095 1078 1086 0 +2.46(+0.23%)
Sep 13, 2012 1066 1087 1061 1083 0 +18.65(+1.75%)
Sep 12, 2012 1066 1072 1058 1065 0 +1.25(+0.12%)
Sep 11, 2012 1061 1070 1057 1063 0 +3.58(+0.34%)
Sep 10, 2012 1066 1072 1057 1060 0 -7.10(-0.67%)
Sep 07, 2012 1065 1072 1058 1067 0 +2.22(+0.21%)
Sep 06, 2012 1050 1068 1048 1065 0 +20.66(+1.98%)
Sep 05, 2012 1045 1051 1039 1044 0 -1.17(-0.11%)
Sep 04, 2012 1046 1052 1037 1045 0 -1.16(-0.11%)
Sep 03, 2012 1047 1053 1039 1046 0 +0.01(+0.00%)
Aug 31, 2012 1047 1053 1039 1046 0 +4.85(+0.47%)
Aug 30, 2012 1046 1049 1038 1041 0 -28.55(-2.67%)
Aug 29, 2012 1070 1076 1066 1070 0 +18.62(+1.77%)
Aug 27, 2012 1054 1059 1048 1051 0 +0.48(+0.05%)
Aug 24, 2012 1042 1055 1038 1051 0 +6.66(+0.64%)
Aug 23, 2012 1050 1053 1041 1044 0 -7.89(-0.75%)
Aug 22, 2012 1049 1058 1044 1052 0 -0.19(-0.02%)
Aug 21, 2012 1059 1066 1048 1052 0 -4.98(-0.47%)
Aug 20, 2012 1054 1061 1049 1057 0 +1.14(+0.11%)
Aug 17, 2012 1057 1061 1050 1056 0 +1.81(+0.17%)
Aug 16, 2012 1049 1058 1044 1054 0 +6.26(+0.60%)
Aug 15, 2012 1046 1053 1042 1048 0 -8.38(-0.79%)
Aug 14, 2012 1059 1065 1052 1056 0 -8.70(-0.82%)
Aug 13, 2012 1064 1069 1058 1065 0 -4.98(-0.47%)
Aug 11, 2012 1064 1072 1059 1070 0 +0.00(+0.00%)
Aug 10, 2012 1064 1072 1059 1070 0 +2.17(+0.20%)
Aug 09, 2012 1066 1074 1061 1068 0 -2.80(-0.26%)
Aug 08, 2012 1066 1076 1062 1071 0 -0.27(-0.03%)
Aug 07, 2012 1072 1080 1065 1071 0 +4.23(+0.40%)
Aug 06, 2012 1066 1075 1062 1067 0 +2.80(+0.26%)
Aug 03, 2012 1059 1070 1054 1064 0 +18.72(+1.79%)
Aug 02, 2012 1045 1056 1035 1045 0 -7.18(-0.68%)
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.