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 (%)
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%)
Mar 01, 2011 994.41 998.62 975.38 977.26 0 -13.59(-1.37%)
Feb 28, 2011 988.38 997.83 982.54 990.85 0 +6.39(+0.65%)
Feb 25, 2011 980.42 989.79 975.43 984.46 0 +7.64(+0.78%)
Feb 24, 2011 977.80 986.37 966.49 976.82 0 -1.69(-0.17%)
Feb 23, 2011 982.83 991.65 968.77 978.50 0 -4.72(-0.48%)
Feb 22, 2011 989.05 999.62 976.87 983.22 0 -17.81(-1.78%)
Feb 21, 2011 1000 1006 992.35 1001 0 -0.01(-0.00%)
Feb 18, 2011 1000 1006 992.36 1001 0 +1.78(+0.18%)
Feb 17, 2011 993.44 1003 989.34 999.26 0 +2.58(+0.26%)
Feb 16, 2011 993.41 1001 986.95 996.68 0 +5.85(+0.59%)
Feb 15, 2011 990.85 997.37 983.53 990.82 0 -1.94(-0.19%)
Feb 14, 2011 988.99 998.11 983.51 992.76 0 +2.07(+0.21%)
Feb 11, 2011 982.48 996.05 977.72 990.69 0 +12.95(+1.33%)
Feb 10, 2011 975.89 984.75 967.94 977.73 0 -13.59(-1.37%)
Feb 09, 2011 991.62 997.60 983.02 991.33 0 -2.62(-0.26%)
Feb 08, 2011 989.71 996.99 984.37 993.95 0 +4.37(+0.44%)
Feb 07, 2011 985.13 994.96 981.13 989.58 0 +7.21(+0.73%)
Feb 04, 2011 981.41 986.55 973.57 982.37 0 +1.37(+0.14%)
Feb 03, 2011 978.13 986.24 970.38 981.00 0 -0.01(-0.00%)
Feb 02, 2011 981.74 988.89 974.93 981.01 0 -2.95(-0.30%)
Feb 01, 2011 972.48 987.91 968.64 983.96 0 +17.48(+1.81%)
Jan 31, 2011 962.92 972.09 954.94 966.49 0 +5.73(+0.60%)
Jan 28, 2011 977.89 982.83 956.59 960.76 0 -16.78(-1.72%)
Jan 27, 2011 975.62 983.44 968.74 977.54 0 +2.37(+0.24%)
Jan 26, 2011 976.05 983.01 968.75 975.17 0 +1.81(+0.19%)
Jan 25, 2011 970.03 979.52 961.60 973.36 0 -0.12(-0.01%)
Jan 24, 2011 966.96 977.83 962.28 973.49 0 +6.32(+0.65%)
Jan 21, 2011 967.53 975.84 960.95 967.16 0 +4.67(+0.48%)
Jan 20, 2011 959.84 969.14 950.53 962.50 0 +0.92(+0.10%)
Jan 19, 2011 969.38 974.35 956.32 961.58 0 -7.90(-0.81%)
Jan 18, 2011 966.53 976.61 960.16 969.48 0 -0.80(-0.08%)
Jan 17, 2011 961.70 973.95 957.58 970.29 0 +0.00(+0.00%)
Jan 14, 2011 961.70 973.95 957.57 970.28 0 +7.40(+0.77%)
Jan 13, 2011 964.98 970.05 957.30 962.88 0 -0.97(-0.10%)
Jan 12, 2011 960.18 967.89 955.11 963.85 0 +9.15(+0.96%)
Jan 11, 2011 956.38 961.94 948.58 954.70 0 +2.56(+0.27%)
Jan 10, 2011 947.27 957.37 944.12 952.14 0 -1.47(-0.15%)
Jan 07, 2011 953.63 961.48 944.22 953.62 0 -2.23(-0.23%)
Jan 06, 2011 955.91 964.45 948.87 955.84 0 -2.90(-0.30%)
Jan 05, 2011 948.84 963.36 947.48 958.74 0 +3.28(+0.34%)
Jan 04, 2011 952.70 961.02 945.57 955.46 0 +2.52(+0.26%)
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.