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 (%)
Jul 31, 2013 1179 1189 1170 1176 0 -0.74(-0.06%)
Jul 30, 2013 1181 1188 1172 1177 0 -0.48(-0.04%)
Jul 29, 2013 1178 1184 1171 1177 0 -4.55(-0.38%)
Jul 26, 2013 1176 1184 1169 1182 0 +0.44(+0.04%)
Jul 25, 2013 1178 1186 1170 1182 0 +0.45(+0.04%)
Jul 24, 2013 1187 1191 1175 1181 0 +0.00(+0.00%)
Jul 23, 2013 1183 1189 1176 1181 0 +0.14(+0.01%)
Jul 22, 2013 1179 1187 1174 1181 0 +2.23(+0.19%)
Jul 19, 2013 1177 1187 1167 1179 0 -1.31(-0.11%)
Jul 18, 2013 1177 1189 1171 1180 0 +5.29(+0.45%)
Jul 17, 2013 1175 1183 1168 1175 0 +2.42(+0.21%)
Jul 16, 2013 1173 1180 1165 1172 0 -8.20(-0.69%)
Jul 15, 2013 1158 1186 1173 1180 0 +1.18(+0.10%)
Jul 12, 2013 1178 1185 1169 1179 0 +0.64(+0.05%)
Jul 11, 2013 1176 1184 1168 1179 0 +15.10(+1.30%)
Jul 10, 2013 1163 1172 1155 1164 0 -0.42(-0.04%)
Jul 09, 2013 1161 1170 1154 1164 0 +8.46(+0.73%)
Jul 08, 2013 1154 1163 1147 1156 0 +6.48(+0.56%)
Jul 05, 2013 1146 1152 1135 1149 0 +9.79(+0.86%)
Jul 04, 2013 1133 1144 1127 1139 0 +0.00(+0.00%)
Jul 03, 2013 1133 1144 1127 1139 0 +1.75(+0.15%)
Jul 02, 2013 1136 1149 1129 1138 0 +3.81(+0.34%)
Jul 01, 2013 1134 1147 1127 1134 0 +0.95(+0.08%)
Jun 28, 2013 1135 1145 1126 1133 0 +0.44(+0.04%)
Jun 26, 2013 1131 1139 1122 1132 0 +10.19(+0.91%)
Jun 25, 2013 1123 1131 1112 1122 0 +8.42(+0.76%)
Jun 24, 2013 1115 1126 1102 1114 0 -12.83(-1.14%)
Jun 21, 2013 1131 1138 1114 1127 0 +2.48(+0.22%)
Jun 20, 2013 1143 1148 1120 1124 0 -27.90(-2.42%)
Jun 19, 2013 1167 1173 1151 1152 0 -16.17(-1.38%)
Jun 18, 2013 1161 1173 1157 1168 0 +8.35(+0.72%)
Jun 17, 2013 1158 1168 1152 1160 0 +9.39(+0.82%)
Jun 14, 2013 1157 1163 1147 1150 0 -8.84(-0.76%)
Jun 13, 2013 1144 1163 1139 1159 0 +14.25(+1.24%)
Jun 12, 2013 1161 1165 1142 1145 0 -8.75(-0.76%)
Jun 11, 2013 1153 1165 1147 1154 0 -9.65(-0.83%)
Jun 10, 2013 1168 1173 1157 1163 0 -0.74(-0.06%)
Jun 07, 2013 1157 1169 1149 1164 0 +13.17(+1.14%)
Jun 06, 2013 1143 1155 1132 1151 0 +7.36(+0.64%)
Jun 05, 2013 1155 1161 1140 1144 0 -15.27(-1.32%)
Jun 04, 2013 1165 1174 1151 1159 0 -5.39(-0.46%)
Jun 03, 2013 1156 1168 1145 1164 0 +10.16(+0.88%)
May 31, 2013 1168 1177 1153 1154 0 -17.03(-1.45%)
May 30, 2013 1169 1182 1163 1171 0 +2.31(+0.20%)
May 29, 2013 1170 1179 1159 1169 0 -7.67(-0.65%)
May 28, 2013 1182 1190 1171 1176 0 +6.00(+0.51%)
May 27, 2013 1163 1174 1158 1170 0 -0.03(-0.00%)
May 24, 2013 1163 1174 1158 1170 0 +1.15(+0.10%)
May 23, 2013 1161 1177 1156 1169 0 -2.91(-0.25%)
May 22, 2013 1180 1194 1166 1172 0 -6.24(-0.53%)
May 21, 2013 1177 1187 1170 1178 0 +2.24(+0.19%)
May 20, 2013 1174 1184 1168 1176 0 +0.01(+0.00%)
May 17, 2013 1170 1181 1163 1176 0 +9.38(+0.80%)
May 16, 2013 1167 1178 1160 1167 0 -3.44(-0.29%)
May 15, 2013 1163 1176 1156 1170 0 +13.66(+1.18%)
May 13, 2013 1153 1162 1148 1157 0 +0.91(+0.08%)
May 10, 2013 1153 1160 1146 1156 0 +3.14(+0.27%)
May 09, 2013 1157 1163 1147 1153 0 -5.77(-0.50%)
May 08, 2013 1152 1163 1147 1158 0 +4.18(+0.36%)
May 07, 2013 1152 1160 1144 1154 0 +5.53(+0.48%)
May 06, 2013 1148 1155 1140 1149 0 +1.76(+0.15%)
May 03, 2013 1147 1151 1137 1147 0 +8.45(+0.74%)
May 02, 2013 1131 1143 1126 1138 0 +9.21(+0.82%)
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.