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, 2010 493.98 833.77 821.46 823.62 0 -4.34(-0.52%)
Jun 29, 2010 499.36 838.79 824.40 827.96 0 -15.08(-1.79%)
Jun 25, 2010 511.81 850.35 838.06 843.04 0 -1.16(-0.14%)
Jun 24, 2010 515.23 853.32 841.62 844.20 0 -8.51(-1.00%)
Jun 23, 2010 522.20 858.91 848.16 852.71 0 -1.71(-0.20%)
Jun 22, 2010 528.65 866.15 853.17 854.42 0 -7.16(-0.83%)
Jun 21, 2010 536.22 872.07 858.76 861.58 0 -1.84(-0.21%)
Jun 18, 2010 530.87 867.18 859.26 863.41 0 +1.11(+0.13%)
Jun 17, 2010 530.22 865.53 855.51 862.30 0 +1.07(+0.12%)
Jun 16, 2010 526.97 864.96 854.86 861.23 0 -0.57(-0.07%)
Jun 15, 2010 524.79 862.91 851.42 861.80 0 +11.07(+1.30%)
Jun 14, 2010 523.39 860.21 849.43 850.74 0 -2.08(-0.24%)
Jun 11, 2010 847.37 854.79 843.79 852.82 0 +1.81(+0.21%)
Jun 10, 2010 519.77 853.55 841.93 851.01 0 +13.42(+1.60%)
Jun 09, 2010 516.79 850.21 835.09 837.60 0 -5.43(-0.64%)
Jun 08, 2010 838.25 845.66 831.77 843.03 0 +5.04(+0.60%)
Jun 07, 2010 513.83 850.26 836.58 837.99 0 -6.94(-0.82%)
Jun 04, 2010 518.11 857.55 842.32 844.93 0 -17.99(-2.08%)
Jun 03, 2010 535.85 867.66 856.77 862.92 0 +1.54(+0.18%)
Jun 02, 2010 528.23 862.17 848.38 861.38 0 +11.96(+1.41%)
Jun 01, 2010 524.26 862.63 846.79 849.42 0 -7.45(-0.87%)
May 31, 2010 857.25 865.50 853.50 856.87 0 +0.00(+0.00%)
May 28, 2010 857.25 865.50 853.49 856.87 0 -6.42(-0.74%)
May 27, 2010 528.08 864.74 852.39 863.29 0 +16.99(+2.01%)
May 26, 2010 526.73 860.59 843.96 846.30 0 -4.55(-0.53%)
May 25, 2010 510.61 852.13 834.33 850.85 0 -0.54(-0.06%)
May 24, 2010 528.27 861.85 849.07 851.39 0 -7.33(-0.85%)
May 21, 2010 842.66 861.70 839.65 858.72 0 +3.61(+0.42%)
May 20, 2010 526.74 864.37 850.68 855.11 0 -16.94(-1.94%)
May 19, 2010 542.95 877.95 863.71 872.05 0 -1.83(-0.21%)
May 18, 2010 557.65 889.00 870.71 873.88 0 -8.27(-0.94%)
May 17, 2010 554.63 886.57 870.68 882.15 0 +0.59(+0.07%)
May 14, 2010 554.35 889.50 875.41 881.55 0 -9.68(-1.09%)
May 13, 2010 568.94 901.20 889.47 891.24 0 -7.25(-0.81%)
May 12, 2010 566.02 901.80 890.62 898.49 0 +7.39(+0.83%)
May 11, 2010 895.92 899.78 888.34 891.09 0 -1.55(-0.17%)
May 10, 2010 584.61 895.97 885.74 892.65 0 +22.35(+2.57%)
May 07, 2010 572.01 884.37 859.68 870.30 0 -4.64(-0.53%)
May 06, 2010 578.50 900.83 827.99 874.94 0 -21.74(-2.42%)
May 05, 2010 897.99 904.53 891.48 896.68 0 -5.60(-0.62%)
May 04, 2010 604.49 912.49 896.70 902.27 0 -12.88(-1.41%)
May 03, 2010 606.01 919.29 906.62 915.15 0 +6.30(+0.69%)
Apr 30, 2010 613.46 922.38 906.68 908.85 0 -9.21(-1.00%)
Apr 29, 2010 914.43 923.80 910.85 918.06 0 +5.89(+0.65%)
Apr 28, 2010 605.92 916.91 905.17 912.17 0 +4.33(+0.48%)
Apr 27, 2010 612.58 923.22 905.25 907.85 0 -13.20(-1.43%)
Apr 26, 2010 618.85 928.10 918.03 921.05 0 -2.96(-0.32%)
Apr 23, 2010 615.41 926.67 915.64 924.01 0 +2.91(+0.32%)
Apr 22, 2010 611.28 923.74 910.38 921.09 0 -1.19(-0.13%)
Apr 21, 2010 618.23 928.67 916.51 922.29 0 -0.33(-0.04%)
Apr 20, 2010 618.19 927.62 917.92 922.61 0 +3.15(+0.34%)
Apr 19, 2010 608.73 921.87 909.34 919.47 0 +3.93(+0.43%)
Apr 16, 2010 618.67 927.29 910.30 915.53 0 -10.25(-1.11%)
Apr 15, 2010 619.07 929.52 920.38 925.78 0 +1.53(+0.17%)
Apr 14, 2010 614.62 926.09 916.45 924.25 0 +8.00(+0.87%)
Apr 13, 2010 609.63 919.38 910.70 916.26 0 +0.77(+0.08%)
Apr 12, 2010 610.21 919.17 912.50 915.48 0 +0.88(+0.10%)
Apr 09, 2010 606.72 917.03 908.21 914.61 0 +4.52(+0.50%)
Apr 08, 2010 600.44 912.94 901.89 910.09 0 +2.69(+0.30%)
Apr 07, 2010 908.88 912.98 903.37 907.40 0 -2.54(-0.28%)
Apr 06, 2010 601.94 912.55 904.34 909.94 0 +1.53(+0.17%)
Apr 05, 2010 601.85 911.54 903.16 908.42 0 +3.65(+0.40%)
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.