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 (%)
Feb 26, 2010 579.07 867.91 859.15 863.90 0 +0.74(+0.09%)
Feb 25, 2010 572.69 864.81 853.05 863.17 0 -2.46(-0.28%)
Feb 24, 2010 577.10 868.02 858.69 865.63 0 +6.09(+0.71%)
Feb 23, 2010 580.22 868.26 856.37 859.53 0 -6.56(-0.76%)
Feb 22, 2010 583.62 871.04 862.45 866.09 0 +0.05(+0.01%)
Feb 19, 2010 579.20 869.52 860.69 866.04 0 -0.07(-0.01%)
Feb 18, 2010 577.63 868.43 859.45 866.10 0 +2.80(+0.32%)
Feb 17, 2010 578.68 867.22 858.44 863.30 0 +2.00(+0.23%)
Feb 16, 2010 570.48 863.23 852.21 861.30 0 +10.09(+1.19%)
Feb 15, 2010 0.1756 851.21 851.21 851.21 0 -0.01(-0.00%)
Feb 12, 2010 563.66 853.99 843.33 851.21 0 -1.65(-0.19%)
Feb 11, 2010 562.75 855.83 843.12 852.86 0 +4.77(+0.56%)
Feb 10, 2010 564.28 853.21 842.62 848.10 0 -1.32(-0.16%)
Feb 09, 2010 563.58 855.54 842.86 849.42 0 +5.52(+0.65%)
Feb 08, 2010 563.39 851.78 840.22 843.90 0 -3.86(-0.45%)
Feb 05, 2010 561.78 851.93 836.06 847.75 0 +0.48(+0.06%)
Feb 04, 2010 577.73 861.88 845.84 847.27 0 -17.95(-2.07%)
Feb 03, 2010 582.91 870.37 859.28 865.22 0 -1.39(-0.16%)
Feb 02, 2010 578.81 869.05 856.52 866.60 0 +7.93(+0.92%)
Feb 01, 2010 575.23 863.12 852.77 858.67 0 +6.00(+0.70%)
Jan 29, 2010 834.95 867.34 849.40 852.67 0 -6.03(-0.70%)
Jan 28, 2010 866.52 869.99 853.71 858.70 0 -6.52(-0.75%)
Jan 27, 2010 834.00 869.21 854.64 865.22 0 +2.75(+0.32%)
Jan 26, 2010 580.64 870.94 857.24 862.47 0 +18.55(+2.20%)
Jan 25, 2010 803.80 853.72 838.00 843.92 0 +4.26(+0.51%)
Jan 22, 2010 817.46 863.47 836.42 839.66 0 -17.78(-2.07%)
Jan 21, 2010 875.28 879.87 851.82 857.43 0 -17.22(-1.97%)
Jan 20, 2010 838.72 883.13 866.12 874.65 0 -9.34(-1.06%)
Jan 19, 2010 833.98 887.55 869.60 883.99 0 +10.91(+1.25%)
Jan 18, 2010 0.3062 873.08 873.03 873.08 0 -1.34(-0.15%)
Jan 15, 2010 843.42 886.22 868.71 874.42 0 -8.65(-0.98%)
Jan 14, 2010 840.73 888.12 875.18 883.07 0 +2.48(+0.28%)
Jan 13, 2010 876.71 885.82 869.57 880.59 0 +5.38(+0.61%)
Jan 12, 2010 837.21 882.95 867.72 875.21 0 -6.40(-0.73%)
Jan 11, 2010 844.01 888.34 873.20 881.61 0 +3.19(+0.36%)
Jan 08, 2010 836.18 882.64 868.96 878.42 0 +1.07(+0.12%)
Jan 07, 2010 834.47 882.52 866.01 877.35 0 +3.24(+0.37%)
Jan 06, 2010 873.77 881.09 867.50 874.10 0 -1.37(-0.16%)
Jan 05, 2010 873.20 880.75 865.94 875.47 0 +2.22(+0.25%)
Jan 04, 2010 866.36 877.84 862.20 873.25 0 +14.04(+1.63%)
Dec 31, 2009 859.21 859.21 859.21 0 -7.47(-0.86%)
Dec 30, 2009 824.27 869.67 860.08 866.68 0 -0.13(-0.02%)
Dec 29, 2009 829.80 872.67 863.62 866.81 0 -0.59(-0.07%)
Dec 28, 2009 828.61 871.57 861.86 867.40 0 +1.62(+0.19%)
Dec 24, 2009 823.22 867.82 859.61 865.78 0 +4.52(+0.53%)
Dec 23, 2009 823.57 866.48 856.47 861.26 0 +0.04(+0.01%)
Dec 22, 2009 822.34 866.83 856.32 861.21 0 +1.43(+0.17%)
Dec 21, 2009 815.77 864.98 851.19 859.78 0 +8.97(+1.05%)
Dec 18, 2009 811.76 857.16 840.12 850.81 0 +5.61(+0.66%)
Dec 17, 2009 812.40 854.79 841.41 845.20 0 -15.06(-1.75%)
Dec 16, 2009 821.83 867.21 854.42 860.26 0 +3.93(+0.46%)
Dec 15, 2009 819.70 865.22 850.48 856.33 0 -5.75(-0.67%)
Dec 14, 2009 862.41 865.97 857.24 862.08 0 +1.87(+0.22%)
Dec 11, 2009 824.35 865.91 853.86 860.21 0 +3.28(+0.38%)
Dec 10, 2009 822.75 865.29 850.79 856.93 0 +2.55(+0.30%)
Dec 09, 2009 817.01 858.73 843.51 854.38 0 +2.59(+0.30%)
Dec 08, 2009 821.71 860.77 845.89 851.79 0 -8.93(-1.04%)
Dec 07, 2009 826.55 870.35 855.35 860.72 0 -2.38(-0.28%)
Dec 04, 2009 833.12 875.20 854.34 863.10 0 +4.26(+0.50%)
Dec 03, 2009 826.85 873.24 856.31 858.84 0 -5.25(-0.61%)
Dec 02, 2009 825.69 871.32 858.09 864.08 0 -1.40(-0.16%)
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.