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 28, 2012 1071 1076 1062 1068 0 -6.97(-0.65%)
Sep 27, 2012 1069 1080 1063 1075 0 +9.51(+0.89%)
Sep 26, 2012 1070 1076 1061 1066 0 -6.12(-0.57%)
Sep 25, 2012 1084 1091 1070 1072 0 -10.74(-0.99%)
Sep 24, 2012 1079 1087 1074 1082 0 -1.87(-0.17%)
Sep 21, 2012 1090 1094 1081 1084 0 -0.83(-0.08%)
Sep 20, 2012 1079 1089 1074 1085 0 +0.25(+0.02%)
Sep 19, 2012 1085 1092 1079 1085 0 +0.89(+0.08%)
Sep 18, 2012 1081 1089 1077 1084 0 -0.19(-0.02%)
Sep 17, 2012 1084 1091 1077 1084 0 -1.50(-0.14%)
Sep 14, 2012 1086 1095 1078 1086 0 +2.46(+0.23%)
Sep 13, 2012 1066 1087 1061 1083 0 +18.65(+1.75%)
Sep 12, 2012 1066 1072 1058 1065 0 +1.25(+0.12%)
Sep 11, 2012 1061 1070 1057 1063 0 +3.58(+0.34%)
Sep 10, 2012 1066 1072 1057 1060 0 -7.10(-0.67%)
Sep 07, 2012 1065 1072 1058 1067 0 +2.22(+0.21%)
Sep 06, 2012 1050 1068 1048 1065 0 +20.66(+1.98%)
Sep 05, 2012 1045 1051 1039 1044 0 -1.17(-0.11%)
Sep 04, 2012 1046 1052 1037 1045 0 -1.16(-0.11%)
Sep 03, 2012 1047 1053 1039 1046 0 +0.01(+0.00%)
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%)
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.