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 (%)
Jun 30, 2008 989.34 1005 977.32 989.68 0 +3.34(+0.34%)
Jun 27, 2008 993.16 1003 977.07 986.34 0 -6.28(-0.63%)
Jun 26, 2008 1013 1021 990.34 992.62 0 -30.85(-3.01%)
Jun 25, 2008 1020 1040 1011 1023 0 +8.69(+0.86%)
Jun 24, 2008 1011 1028 999.99 1015 0 +0.14(+0.01%)
Jun 23, 2008 1019 1030 1005 1015 0 -2.06(-0.20%)
Jun 20, 2008 1030 1039 1010 1017 0 -20.08(-1.94%)
Jun 19, 2008 1034 1049 1019 1037 0 +2.38(+0.23%)
Jun 18, 2008 1039 1050 1025 1034 0 -12.31(-1.18%)
Jun 17, 2008 1060 1066 1041 1047 0 -6.51(-0.62%)
Jun 16, 2008 1050 1064 1039 1053 0 -1.38(-0.13%)
Jun 13, 2008 1046 1062 1034 1055 0 +13.15(+1.26%)
Jun 12, 2008 1042 1059 1031 1041 0 +3.04(+0.29%)
Jun 11, 2008 1056 1061 1034 1038 0 -16.23(-1.54%)
Jun 10, 2008 1057 1067 1038 1055 0 -1.13(-0.11%)
Jun 09, 2008 1062 1070 1041 1056 0 +0.03(+0.00%)
Jun 06, 2008 1082 1086 1053 1056 0 -32.41(-2.98%)
Jun 05, 2008 1071 1093 1065 1088 0 +20.26(+1.90%)
Jun 04, 2008 1067 1081 1058 1068 0 -3.68(-0.34%)
Jun 03, 2008 1081 1090 1063 1072 0 -7.23(-0.67%)
Jun 02, 2008 1086 1092 1068 1079 0 -11.62(-1.07%)
May 30, 2008 1094 1101 1083 1090 0 +0.94(+0.09%)
May 29, 2008 1081 1099 1074 1089 0 +6.80(+0.63%)
May 28, 2008 1084 1092 1069 1083 0 +2.12(+0.20%)
May 27, 2008 1075 1088 1066 1081 0 +4.53(+0.42%)
May 26, 2008 1086 1092 1070 1076 0 +0.00(+0.00%)
May 23, 2008 1086 1092 1070 1076 0 -12.24(-1.12%)
May 22, 2008 1086 1100 1077 1088 0 +4.53(+0.42%)
May 21, 2008 1102 1111 1079 1084 0 -16.22(-1.47%)
May 20, 2008 1110 1115 1092 1100 0 -13.83(-1.24%)
May 19, 2008 1114 1127 1103 1114 0 +1.12(+0.10%)
May 16, 2008 1116 1122 1101 1113 0 +1.86(+0.17%)
May 15, 2008 1102 1115 1092 1111 0 +11.11(+1.01%)
May 14, 2008 1099 1113 1091 1100 0 +4.51(+0.41%)
May 13, 2008 1097 1107 1085 1095 0 -3.55(-0.32%)
May 12, 2008 1091 1105 1082 1099 0 +10.43(+0.96%)
May 09, 2008 1089 1100 1078 1088 0 -8.79(-0.80%)
May 08, 2008 1100 1108 1086 1097 0 +1.92(+0.18%)
May 07, 2008 1114 1121 1091 1095 0 -18.74(-1.68%)
May 06, 2008 1103 1120 1094 1114 0 +5.56(+0.50%)
May 05, 2008 1114 1122 1101 1108 0 -7.28(-0.65%)
May 02, 2008 1121 1130 1104 1116 0 +2.13(+0.19%)
May 01, 2008 1093 1120 1086 1114 0 +18.67(+1.71%)
Apr 30, 2008 1101 1116 1089 1095 0 -3.56(-0.32%)
Apr 29, 2008 1097 1110 1087 1098 0 +1.19(+0.11%)
Apr 28, 2008 1100 1110 1089 1097 0 -1.50(-0.14%)
Apr 25, 2008 1099 1108 1082 1099 0 +3.82(+0.35%)
Apr 24, 2008 1086 1107 1076 1095 0 +9.37(+0.86%)
Apr 23, 2008 1084 1097 1073 1086 0 +3.94(+0.36%)
Apr 22, 2008 1087 1095 1072 1082 0 -8.06(-0.74%)
Apr 21, 2008 1088 1098 1077 1090 0 -1.98(-0.18%)
Apr 18, 2008 1090 1103 1079 1092 0 +16.44(+1.53%)
Apr 17, 2008 1070 1084 1061 1075 0 -1.76(-0.16%)
Apr 16, 2008 1067 1082 1057 1077 0 +22.05(+2.09%)
Apr 15, 2008 1054 1063 1042 1055 0 +5.26(+0.50%)
Apr 14, 2008 1053 1062 1042 1050 0 -4.55(-0.43%)
Apr 11, 2008 1060 1074 1050 1054 0 -24.24(-2.25%)
Apr 10, 2008 1074 1090 1065 1078 0 +4.41(+0.41%)
Apr 09, 2008 1083 1090 1066 1074 0 -7.96(-0.74%)
Apr 08, 2008 1081 1092 1071 1082 0 -6.30(-0.58%)
Apr 07, 2008 1095 1104 1081 1088 0 +2.56(+0.24%)
Apr 04, 2008 1088 1098 1075 1086 0 -2.11(-0.19%)
Apr 03, 2008 1079 1097 1072 1088 0 +1.57(+0.14%)
Apr 02, 2008 1090 1104 1075 1086 0 -3.32(-0.30%)
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.