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 (%)
Aug 31, 2012 1047 1053 1039 1046 0 +4.85(+0.47%)
Aug 30, 2012 1046 1049 1038 1041 0 -28.55(-2.67%)
Aug 29, 2012 1070 1076 1066 1070 0 +18.62(+1.77%)
Aug 27, 2012 1054 1059 1048 1051 0 +0.48(+0.05%)
Aug 24, 2012 1042 1055 1038 1051 0 +6.66(+0.64%)
Aug 23, 2012 1050 1053 1041 1044 0 -7.89(-0.75%)
Aug 22, 2012 1049 1058 1044 1052 0 -0.19(-0.02%)
Aug 21, 2012 1059 1066 1048 1052 0 -4.98(-0.47%)
Aug 20, 2012 1054 1061 1049 1057 0 +1.14(+0.11%)
Aug 17, 2012 1057 1061 1050 1056 0 +1.81(+0.17%)
Aug 16, 2012 1049 1058 1044 1054 0 +6.26(+0.60%)
Aug 15, 2012 1046 1053 1042 1048 0 -8.38(-0.79%)
Aug 14, 2012 1059 1065 1052 1056 0 -8.70(-0.82%)
Aug 13, 2012 1064 1069 1058 1065 0 -4.98(-0.47%)
Aug 11, 2012 1064 1072 1059 1070 0 +0.00(+0.00%)
Aug 10, 2012 1064 1072 1059 1070 0 +2.17(+0.20%)
Aug 09, 2012 1066 1074 1061 1068 0 -2.80(-0.26%)
Aug 08, 2012 1066 1076 1062 1071 0 -0.27(-0.03%)
Aug 07, 2012 1072 1080 1065 1071 0 +4.23(+0.40%)
Aug 06, 2012 1066 1075 1062 1067 0 +2.80(+0.26%)
Aug 03, 2012 1059 1070 1054 1064 0 +18.72(+1.79%)
Aug 02, 2012 1045 1056 1035 1045 0 -7.18(-0.68%)
Aug 01, 2012 1059 1066 1046 1052 0 -2.66(-0.25%)
Jul 31, 2012 1056 1064 1050 1055 0 +1.53(+0.15%)
Jul 30, 2012 1051 1060 1046 1054 0 +1.58(+0.15%)
Jul 27, 2012 1040 1057 1033 1052 0 +17.18(+1.66%)
Jul 26, 2012 1031 1042 1025 1035 0 +15.36(+1.51%)
Jul 25, 2012 1021 1029 1011 1019 0 -0.73(-0.07%)
Jul 24, 2012 1029 1032 1011 1020 0 -8.61(-0.84%)
Jul 23, 2012 1022 1034 1014 1029 0 -8.79(-0.85%)
Jul 20, 2012 1043 1049 1032 1038 0 -10.03(-0.96%)
Jul 19, 2012 1048 1056 1038 1048 0 +1.22(+0.12%)
Jul 18, 2012 1037 1051 1032 1046 0 +6.14(+0.59%)
Jul 17, 2012 1038 1046 1026 1040 0 +5.87(+0.57%)
Jul 16, 2012 1034 1041 1027 1034 0 -1.24(-0.12%)
Jul 14, 2012 1022 1038 1019 1036 0 +0.00(+0.00%)
Jul 13, 2012 1022 1038 1019 1036 0 +16.58(+1.63%)
Jul 12, 2012 1019 1027 1010 1019 0 -6.19(-0.60%)
Jul 11, 2012 1025 1032 1016 1025 0 +0.31(+0.03%)
Jul 10, 2012 1035 1041 1020 1025 0 -5.86(-0.57%)
Jul 09, 2012 1030 1036 1022 1031 0 -1.13(-0.11%)
Jul 06, 2012 1032 1038 1024 1032 0 -8.14(-0.78%)
Jul 05, 2012 1040 1048 1033 1040 0 -4.97(-0.48%)
Jul 04, 2012 1039 1048 1035 1045 0 +0.00(+0.00%)
Jul 03, 2012 1039 1048 1035 1045 0 +1.80(+0.17%)
Jul 02, 2012 1029 1048 1031 1043 0 +3.65(+0.35%)
Jun 30, 2012 1021 1043 1025 1040 0 -0.68(-0.07%)
Jun 29, 2012 1021 1043 1025 1040 0 +24.26(+2.39%)
Jun 28, 2012 1002 1020 1002 1016 0 -2.42(-0.24%)
Jun 27, 2012 1002 1023 1009 1018 0 +8.78(+0.87%)
Jun 26, 2012 997.72 1016 1001 1010 0 +4.36(+0.43%)
Jun 25, 2012 1009 1014 997.89 1005 0 -14.76(-1.45%)
Jun 22, 2012 1019 1026 1012 1020 0 +6.69(+0.66%)
Jun 21, 2012 1035 1039 1012 1013 0 -21.28(-2.06%)
Jun 20, 2012 1035 1041 1025 1035 0 +0.26(+0.03%)
Jun 19, 2012 1030 1041 1025 1034 0 +9.27(+0.90%)
Jun 18, 2012 1021 1031 1016 1025 0 -0.24(-0.02%)
Jun 15, 2012 1021 1029 1014 1025 0 +9.73(+0.96%)
Jun 14, 2012 1006 1021 1001 1016 0 +11.00(+1.09%)
Jun 13, 2012 1007 1016 998.46 1005 0 -4.81(-0.48%)
Jun 12, 2012 1001 1011 993.64 1009 0 +12.37(+1.24%)
Jun 11, 2012 1016 1019 995.70 997.01 0 -11.17(-1.11%)
Jun 08, 2012 996.08 1010 991.21 1008 0 +9.07(+0.91%)
Jun 07, 2012 1008 1013 995.82 999.11 0 +0.31(+0.03%)
Jun 06, 2012 983.49 1000 979.77 998.80 0 +22.86(+2.34%)
Jun 05, 2012 969.83 980.70 965.38 975.94 0 +3.78(+0.39%)
Jun 04, 2012 973.99 979.77 961.75 972.17 0 -0.26(-0.03%)
Jun 02, 2012 981.81 988.53 968.64 972.43 0 +0.00(+0.00%)
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.