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 (%)
Jan 31, 2008 1070 1111 1060 1100 0 +16.50(+1.52%)
Jan 30, 2008 1083 1110 1070 1083 0 -4.00(-0.37%)
Jan 29, 2008 1086 1098 1069 1087 0 +6.74(+0.62%)
Jan 28, 2008 1063 1086 1051 1081 0 +15.84(+1.49%)
Jan 25, 2008 1098 1105 1057 1065 0 -18.54(-1.71%)
Jan 24, 2008 1077 1097 1056 1083 0 +14.26(+1.33%)
Jan 23, 2008 1021 1078 1001 1069 0 +19.93(+1.90%)
Jan 22, 2008 1005 1069 996.05 1049 0 -12.58(-1.18%)
Jan 21, 2008 1077 1092 1047 1062 0 +0.00(+0.00%)
Jan 18, 2008 1077 1092 1047 1062 0 -6.28(-0.59%)
Jan 17, 2008 1100 1118 1062 1068 0 -27.88(-2.54%)
Jan 16, 2008 1096 1119 1080 1096 0 -7.13(-0.65%)
Jan 15, 2008 1118 1126 1096 1103 0 -26.98(-2.39%)
Jan 14, 2008 1131 1139 1113 1130 0 +11.66(+1.04%)
Jan 11, 2008 1126 1139 1107 1118 0 -16.54(-1.46%)
Jan 10, 2008 1118 1145 1108 1135 0 +9.22(+0.82%)
Jan 09, 2008 1112 1131 1096 1126 0 +13.34(+1.20%)
Jan 08, 2008 1138 1151 1104 1112 0 -19.93(-1.76%)
Jan 07, 2008 1133 1147 1114 1132 0 +4.83(+0.43%)
Jan 04, 2008 1145 1154 1122 1127 0 -27.10(-2.35%)
Jan 03, 2008 1157 1168 1145 1154 0 -0.04(-0.00%)
Jan 02, 2008 1173 1180 1147 1154 0 -16.94(-1.45%)
Jan 01, 2008 1177 1186 1164 1171 0 +0.00(+0.00%)
Dec 31, 2007 1177 1186 1164 1171 0 -9.29(-0.79%)
Dec 28, 2007 1184 1192 1171 1181 0 +1.77(+0.15%)
Dec 27, 2007 1189 1196 1175 1179 0 -14.55(-1.22%)
Dec 26, 2007 1189 1199 1181 1194 0 +0.93(+0.08%)
Dec 24, 2007 1184 1200 1179 1193 0 +8.62(+0.73%)
Dec 21, 2007 1175 1191 1168 1184 0 +19.11(+1.64%)
Dec 20, 2007 1167 1175 1151 1165 0 +5.35(+0.46%)
Dec 19, 2007 1162 1175 1149 1160 0 -2.55(-0.22%)
Dec 18, 2007 1165 1174 1144 1162 0 +6.41(+0.55%)
Dec 17, 2007 1167 1175 1149 1156 0 -16.48(-1.41%)
Dec 14, 2007 1180 1193 1167 1172 0 -16.16(-1.36%)
Dec 13, 2007 1180 1196 1167 1188 0 -0.18(-0.02%)
Dec 12, 2007 1203 1215 1172 1188 0 +7.97(+0.68%)
Dec 11, 2007 1209 1220 1175 1180 0 -23.92(-1.99%)
Dec 10, 2007 1199 1212 1191 1204 0 +8.16(+0.68%)
Dec 07, 2007 1198 1209 1186 1196 0 -1.38(-0.12%)
Dec 06, 2007 1181 1202 1173 1198 0 +15.06(+1.27%)
Dec 05, 2007 1175 1327 1155 1183 0 +17.12(+1.47%)
Dec 04, 2007 1165 1179 1155 1165 0 -9.17(-0.78%)
Dec 03, 2007 1180 1191 1165 1175 0 -7.54(-0.64%)
Nov 30, 2007 1189 1200 1168 1182 0 +8.27(+0.70%)
Nov 29, 2007 1169 1183 1159 1174 0 +0.12(+0.01%)
Nov 28, 2007 1152 1180 1144 1174 0 +31.90(+2.79%)
Nov 27, 2007 1131 1150 1119 1142 0 +17.65(+1.57%)
Nov 26, 2007 1151 1159 1120 1124 0 -25.32(-2.20%)
Nov 23, 2007 1141 1155 1133 1150 0 +17.33(+1.53%)
Nov 21, 2007 1141 1156 1124 1132 0 -19.61(-1.70%)
Nov 20, 2007 1149 1169 1130 1152 0 +4.27(+0.37%)
Nov 19, 2007 1162 1170 1140 1148 0 -20.28(-1.74%)
Nov 16, 2007 1168 1178 1149 1168 0 +6.79(+0.58%)
Nov 15, 2007 1171 1184 1151 1161 0 -14.77(-1.26%)
Nov 14, 2007 1196 1203 1169 1176 0 -9.60(-0.81%)
Nov 13, 2007 1162 1190 1151 1185 0 +35.37(+3.08%)
Nov 12, 2007 1155 1177 1140 1150 0 -9.10(-0.79%)
Nov 09, 2007 1163 1183 1146 1159 0 -19.75(-1.68%)
Nov 08, 2007 1185 1200 1152 1179 0 -4.49(-0.38%)
Nov 07, 2007 1207 1217 1180 1183 0 -34.08(-2.80%)
Nov 06, 2007 1207 1224 1196 1217 0 +13.83(+1.15%)
Nov 05, 2007 1198 1217 1188 1204 0 -5.56(-0.46%)
Nov 02, 2007 1215 1223 1190 1209 0 +0.07(+0.01%)
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.