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 (%)
Apr 30, 2009 703.42 728.83 701.71 709.43 0 -0.50(-0.07%)
Apr 29, 2009 686.21 720.28 696.10 709.93 0 +12.61(+1.81%)
Apr 28, 2009 676.61 1433 686.58 697.32 0 -1.47(-0.21%)
Apr 27, 2009 694.64 711.46 680.79 698.79 0 -5.16(-0.73%)
Apr 24, 2009 684.48 714.08 689.81 703.95 0 +10.24(+1.48%)
Apr 23, 2009 675.99 700.64 676.52 693.71 0 +8.38(+1.22%)
Apr 22, 2009 672.17 706.45 670.64 685.33 0 -8.57(-1.23%)
Apr 21, 2009 675.79 699.62 667.90 693.89 0 +13.31(+1.96%)
Apr 20, 2009 682.52 702.62 676.03 680.58 0 -28.43(-4.01%)
Apr 17, 2009 695.69 720.04 696.67 709.01 0 +2.33(+0.33%)
Apr 16, 2009 688.99 714.24 689.50 706.68 0 +10.82(+1.55%)
Apr 15, 2009 670.85 700.75 676.09 695.86 0 +6.98(+1.01%)
Apr 14, 2009 696.86 704.63 681.38 688.88 0 -13.90(-1.98%)
Apr 13, 2009 680.65 711.59 686.83 702.78 0 +2.00(+0.29%)
Apr 10, 2009 690.81 707.56 683.57 700.78 0 +0.00(+0.00%)
Apr 09, 2009 690.81 707.56 683.57 700.78 0 +22.25(+3.28%)
Apr 08, 2009 662.52 686.51 660.66 678.53 0 +5.45(+0.81%)
Apr 07, 2009 663.97 684.28 666.80 673.07 0 -15.76(-2.29%)
Apr 06, 2009 670.69 694.84 674.90 688.84 0 -4.96(-0.71%)
Apr 03, 2009 674.25 700.90 677.75 693.80 0 +3.74(+0.54%)
Apr 02, 2009 674.11 713.69 677.38 690.06 0 +17.14(+2.55%)
Apr 01, 2009 636.44 677.33 645.53 672.92 0 +13.60(+2.06%)
Mar 31, 2009 645.38 671.48 649.05 659.32 0 +9.30(+1.43%)
Mar 30, 2009 657.50 664.23 640.57 650.02 0 -22.33(-3.32%)
Mar 27, 2009 661.28 684.29 665.86 672.35 0 -12.64(-1.84%)
Mar 26, 2009 678.74 690.73 667.03 684.98 0 +12.39(+1.84%)
Mar 25, 2009 671.60 686.03 654.27 672.60 0 +6.66(+1.00%)
Mar 24, 2009 668.24 682.95 646.02 665.93 0 -11.71(-1.73%)
Mar 23, 2009 658.56 679.52 654.35 677.65 0 +42.83(+6.75%)
Mar 20, 2009 649.10 656.59 628.94 634.81 0 -15.18(-2.34%)
Mar 19, 2009 665.53 670.72 639.97 649.99 0 -5.64(-0.86%)
Mar 18, 2009 637.97 665.40 628.77 655.64 0 +9.08(+1.40%)
Mar 17, 2009 628.05 647.74 620.33 646.55 0 +19.18(+3.06%)
Mar 16, 2009 635.35 648.98 622.43 627.37 0 -2.21(-0.35%)
Mar 13, 2009 629.31 638.47 614.36 629.58 0 +4.66(+0.75%)
Mar 12, 2009 603.05 628.14 594.32 624.92 0 +23.52(+3.91%)
Mar 11, 2009 605.57 616.73 589.69 601.40 0 +1.58(+0.26%)
Mar 10, 2009 577.11 603.50 571.58 599.82 0 +35.04(+6.20%)
Mar 09, 2009 562.35 583.61 553.86 564.78 0 -5.62(-0.98%)
Mar 06, 2009 573.19 586.02 553.12 570.40 0 +3.51(+0.62%)
Mar 05, 2009 579.46 588.77 560.84 566.89 0 -22.36(-3.80%)
Mar 04, 2009 587.82 602.78 572.75 589.25 0 +12.48(+2.16%)
Mar 03, 2009 588.50 596.42 570.38 576.77 0 -6.20(-1.06%)
Mar 02, 2009 595.66 711.70 578.12 582.97 0 -25.35(-4.17%)
Feb 27, 2009 608.36 627.06 598.97 608.32 0 -14.27(-2.29%)
Feb 26, 2009 638.64 647.88 618.27 622.59 0 -9.18(-1.45%)
Feb 25, 2009 632.56 646.36 616.44 631.77 0 -4.70(-0.74%)
Feb 24, 2009 619.15 640.56 605.61 636.47 0 +22.26(+3.62%)
Feb 23, 2009 639.61 646.00 611.19 614.21 0 -19.75(-3.11%)
Feb 21, 2009 633.95 633.95 633.95 0 +0.23(+0.04%)
Feb 20, 2009 631.55 645.88 619.31 633.73 0 -9.74(-1.51%)
Feb 19, 2009 653.63 662.91 638.39 643.47 0 -6.83(-1.05%)
Feb 18, 2009 654.99 662.20 640.18 650.30 0 -0.68(-0.10%)
Feb 17, 2009 660.94 667.95 645.42 650.98 0 -28.32(-4.17%)
Feb 16, 2009 679.30 679.30 679.30 679.30 0 +0.00(+0.00%)
Feb 14, 2009 679.30 679.30 679.30 0 +0.00(+0.00%)
Feb 13, 2009 684.55 694.06 672.92 679.30 0 -7.73(-1.12%)
Feb 12, 2009 675.05 689.43 662.00 687.02 0 +0.90(+0.13%)
Feb 11, 2009 687.25 695.57 674.16 686.12 0 +5.33(+0.78%)
Feb 10, 2009 708.03 717.43 675.22 680.79 0 -33.68(-4.71%)
Feb 09, 2009 714.89 724.55 701.76 714.47 0 +0.32(+0.04%)
Feb 06, 2009 696.83 721.12 692.26 714.15 0 +20.34(+2.93%)
Feb 05, 2009 678.91 710.48 668.14 693.81 0 +9.54(+1.39%)
Feb 04, 2009 692.65 705.76 677.55 684.27 0 -7.32(-1.06%)
Feb 03, 2009 685.06 700.74 670.29 691.59 0 +11.59(+1.70%)
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.