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 29, 2012 1043 1050 1033 1038 0 -3.45(-0.33%)
Feb 28, 2012 1037 1045 1032 1042 0 +4.30(+0.41%)
Feb 27, 2012 1030 1043 1025 1037 0 +2.17(+0.21%)
Feb 24, 2012 1037 1041 1030 1035 0 +1.54(+0.15%)
Feb 23, 2012 1028 1038 1022 1034 0 +4.58(+0.45%)
Feb 22, 2012 1031 1037 1024 1029 0 -3.94(-0.38%)
Feb 21, 2012 1034 1040 1026 1033 0 +1.44(+0.14%)
Feb 20, 2012 1032 1038 1024 1032 0 -0.01(-0.00%)
Feb 17, 2012 1032 1038 1024 1032 0 +3.98(+0.39%)
Feb 16, 2012 1016 1033 1012 1028 0 +11.65(+1.15%)
Feb 15, 2012 1026 1031 1013 1016 0 -7.48(-0.73%)
Feb 14, 2012 1022 1027 1014 1023 0 -0.86(-0.08%)
Feb 13, 2012 1024 1029 1017 1024 0 +7.55(+0.74%)
Feb 10, 2012 1015 1021 1009 1017 0 -6.24(-0.61%)
Feb 09, 2012 1023 1031 1015 1023 0 +1.68(+0.16%)
Feb 08, 2012 1020 1026 1013 1021 0 +2.53(+0.25%)
Feb 07, 2012 1013 1023 1008 1019 0 +3.23(+0.32%)
Feb 06, 2012 1011 1019 1006 1016 0 +0.35(+0.03%)
Feb 03, 2012 1010 1020 1006 1015 0 +12.52(+1.25%)
Feb 02, 2012 1004 1010 997.26 1003 0 +0.49(+0.05%)
Feb 01, 2012 1002 1011 995.91 1002 0 +7.91(+0.80%)
Jan 31, 2012 999.48 1003 986.29 994.29 0 -0.76(-0.08%)
Jan 30, 2012 987.54 997.73 980.88 995.05 0 +0.21(+0.02%)
Jan 27, 2012 994.09 1003 988.02 994.84 0 -4.49(-0.45%)
Jan 26, 2012 1009 1013 994.60 999.33 0 -5.98(-0.60%)
Jan 25, 2012 997.71 1010 989.07 1005 0 +8.30(+0.83%)
Jan 24, 2012 993.42 1002 987.25 997.01 0 -2.62(-0.26%)
Jan 23, 2012 998.34 1007 991.68 999.63 0 +1.17(+0.12%)
Jan 20, 2012 994.23 1003 986.59 998.46 0 +3.88(+0.39%)
Jan 19, 2012 992.94 1000 985.34 994.58 0 +3.98(+0.40%)
Jan 18, 2012 980.33 993.67 975.62 990.60 0 +9.71(+0.99%)
Jan 17, 2012 984.02 991.84 976.25 980.89 0 +3.86(+0.39%)
Jan 16, 2012 972.97 980.36 965.89 977.03 0 +0.00(+0.00%)
Jan 13, 2012 972.97 980.35 965.88 977.03 0 -3.57(-0.36%)
Jan 12, 2012 980.23 985.78 971.72 980.60 0 +0.44(+0.04%)
Jan 11, 2012 975.99 985.00 969.95 980.16 0 -1.16(-0.12%)
Jan 10, 2012 983.84 989.44 975.72 981.32 0 +5.81(+0.60%)
Jan 09, 2012 974.46 980.53 967.95 975.51 0 +2.57(+0.26%)
Jan 06, 2012 975.85 980.78 966.69 972.94 0 -3.27(-0.33%)
Jan 05, 2012 965.28 980.64 962.36 976.21 0 +1.80(+0.18%)
Jan 04, 2012 965.44 979.40 963.48 974.41 0 +16.17(+1.69%)
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%)
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.