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 (%)
Sep 30, 2008 905.43 939.91 892.71 930.12 0 +46.38(+5.25%)
Sep 29, 2008 943.23 958.90 862.99 883.75 0 -80.13(-8.31%)
Sep 26, 2008 936.21 972.76 928.33 963.88 0 +6.45(+0.67%)
Sep 25, 2008 957.43 957.43 957.43 957.43 0 +22.02(+2.35%)
Sep 24, 2008 944.03 955.50 923.00 935.41 0 -1.51(-0.16%)
Sep 23, 2008 950.13 995.58 927.81 936.92 0 -12.96(-1.36%)
Sep 22, 2008 981.07 992.02 942.94 949.89 0 -33.18(-3.38%)
Sep 19, 2008 1005 1026 908.21 983.07 0 +40.09(+4.25%)
Sep 18, 2008 918.61 959.64 885.70 942.97 0 +36.22(+3.99%)
Sep 17, 2008 934.24 951.73 895.18 906.76 0 -44.40(-4.67%)
Sep 16, 2008 913.19 962.24 902.41 951.15 0 +14.19(+1.51%)
Sep 15, 2008 948.01 978.48 929.35 936.97 0 -46.63(-4.74%)
Sep 12, 2008 976.40 994.77 963.13 983.60 0 -1.65(-0.17%)
Sep 11, 2008 959.86 988.74 949.25 985.25 0 +11.36(+1.17%)
Sep 10, 2008 977.07 990.23 960.10 973.89 0 +4.99(+0.52%)
Sep 09, 2008 992.32 1006 965.29 968.90 0 -27.97(-2.81%)
Sep 08, 2008 998.08 1011 972.94 996.87 0 +21.38(+2.19%)
Sep 05, 2008 964.60 983.23 952.86 975.48 0 +2.76(+0.28%)
Sep 04, 2008 995.80 1003 968.74 972.72 0 -29.39(-2.93%)
Sep 03, 2008 1001 1012 986.83 1002 0 -0.61(-0.06%)
Sep 02, 2008 1013 1027 994.95 1003 0 -2.61(-0.26%)
Sep 01, 2008 1005 1005 1005 1005 0 +0.01(+0.00%)
Aug 29, 2008 1013 1021 1001 1005 0 -14.37(-1.41%)
Aug 28, 2008 1009 1024 1002 1020 0 +15.66(+1.56%)
Aug 27, 2008 998.71 1011 990.30 1004 0 +7.20(+0.72%)
Aug 26, 2008 994.15 1005 985.09 996.83 0 +2.51(+0.25%)
Aug 25, 2008 1009 1014 989.70 994.32 0 -19.48(-1.92%)
Aug 22, 2008 1005 1020 997.31 1014 0 +13.80(+1.38%)
Aug 21, 2008 991.32 1006 983.12 1000.00 0 +1.95(+0.20%)
Aug 20, 2008 997.60 1007 982.27 998.04 0 +4.11(+0.41%)
Aug 19, 2008 998.88 1008 984.80 993.94 0 -11.40(-1.13%)
Aug 18, 2008 1022 1028 999.56 1005 0 -14.09(-1.38%)
Aug 15, 2008 1017 1030 1007 1019 0 +2.96(+0.29%)
Aug 14, 2008 1006 1028 997.90 1016 0 +5.24(+0.52%)
Aug 13, 2008 1014 1025 996.99 1011 0 -9.23(-0.90%)
Aug 12, 2008 1029 1038 1011 1020 0 -10.45(-1.01%)
Aug 11, 2008 1023 1045 1012 1031 0 +6.66(+0.65%)
Aug 08, 2008 997.06 1030 991.64 1024 0 +23.54(+2.35%)
Aug 07, 2008 1010 1023 992.62 1001 0 -18.25(-1.79%)
Aug 06, 2008 1014 1027 1001 1019 0 +3.09(+0.30%)
Aug 05, 2008 995.16 1020 988.02 1016 0 +28.86(+2.92%)
Aug 04, 2008 990.08 1003 973.17 987.01 0 -3.96(-0.40%)
Aug 01, 2008 997.73 1007 978.48 990.97 0 -2.95(-0.30%)
Jul 31, 2008 997.16 1016 985.61 993.92 0 -13.64(-1.35%)
Jul 30, 2008 997.91 1018 983.37 1008 0 +13.54(+1.36%)
Jul 29, 2008 987.42 1000 965.71 994.02 0 +21.92(+2.26%)
Jul 28, 2008 992.49 1001 968.10 972.10 0 -19.61(-1.98%)
Jul 25, 2008 993.03 1007 979.27 991.71 0 +3.60(+0.36%)
Jul 24, 2008 1011 1020 981.71 988.11 0 -22.53(-2.23%)
Jul 23, 2008 1005 1028 988.41 1011 0 +8.97(+0.90%)
Jul 22, 2008 978.10 1010 966.98 1002 0 +10.88(+1.10%)
Jul 21, 2008 1000 1010 980.70 990.79 0 -1.57(-0.16%)
Jul 18, 2008 993.85 1004 974.17 992.36 0 +2.16(+0.22%)
Jul 17, 2008 983.33 1003 963.42 990.21 0 +17.04(+1.75%)
Jul 16, 2008 951.92 980.88 937.46 973.16 0 +25.01(+2.64%)
Jul 15, 2008 949.14 972.00 924.77 948.15 0 -10.28(-1.07%)
Jul 14, 2008 979.42 985.47 951.38 958.44 0 -9.51(-0.98%)
Jul 11, 2008 969.00 986.02 951.12 967.95 0 -11.60(-1.18%)
Jul 10, 2008 974.07 991.08 960.02 979.56 0 +5.16(+0.53%)
Jul 09, 2008 997.45 1007 971.29 974.39 0 -21.86(-2.19%)
Jul 08, 2008 978.04 1002 967.20 996.26 0 +17.57(+1.79%)
Jul 07, 2008 988.18 1002 965.52 978.69 0 -5.52(-0.56%)
Jul 04, 2008 984.53 996.04 970.63 984.21 0 +0.00(+0.00%)
Jul 03, 2008 984.53 996.04 970.63 984.21 0 +5.27(+0.54%)
Jul 02, 2008 996.04 1006 975.22 978.94 0 -13.77(-1.39%)
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.