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 (%)
Apr 30, 2012 1064 1069 1055 1062 0 -4.98(-0.47%)
Apr 27, 2012 1068 1074 1060 1067 0 +1.18(+0.11%)
Apr 26, 2012 1057 1070 1052 1066 0 +8.24(+0.78%)
Apr 25, 2012 1056 1064 1048 1058 0 +14.52(+1.39%)
Apr 24, 2012 1041 1051 1035 1043 0 +3.18(+0.31%)
Apr 23, 2012 1038 1046 1029 1040 0 -8.62(-0.82%)
Apr 20, 2012 1051 1061 1042 1049 0 +2.15(+0.21%)
Apr 19, 2012 1054 1061 1040 1046 0 -9.51(-0.90%)
Apr 18, 2012 1056 1064 1050 1056 0 -4.34(-0.41%)
Apr 17, 2012 1049 1064 1044 1060 0 +17.05(+1.63%)
Apr 16, 2012 1047 1055 1035 1043 0 +1.58(+0.15%)
Apr 13, 2012 1052 1057 1039 1042 0 -13.29(-1.26%)
Apr 12, 2012 1045 1059 1040 1055 0 +11.51(+1.10%)
Apr 11, 2012 1047 1053 1038 1043 0 +6.14(+0.59%)
Apr 10, 2012 1054 1059 1034 1037 0 -17.81(-1.69%)
Apr 09, 2012 1052 1062 1048 1055 0 -10.22(-0.96%)
Apr 05, 2012 1061 1071 1056 1065 0 -0.04(-0.00%)
Apr 04, 2012 1067 1072 1058 1065 0 -10.87(-1.01%)
Apr 03, 2012 1080 1085 1068 1076 0 -5.53(-0.51%)
Apr 02, 2012 1072 1086 1068 1082 0 +7.95(+0.74%)
Mar 30, 2012 1074 1079 1066 1074 0 +3.55(+0.33%)
Mar 29, 2012 1066 1075 1058 1070 0 -3.02(-0.28%)
Mar 28, 2012 1077 1083 1065 1073 0 -3.43(-0.32%)
Mar 27, 2012 1080 1086 1073 1077 0 -3.38(-0.31%)
Mar 26, 2012 1072 1082 1068 1080 0 +15.24(+1.43%)
Mar 23, 2012 1063 1070 1055 1065 0 +2.50(+0.24%)
Mar 22, 2012 1063 1069 1056 1062 0 -6.85(-0.64%)
Mar 21, 2012 1073 1079 1065 1069 0 -3.15(-0.29%)
Mar 20, 2012 1068 1078 1061 1072 0 -1.72(-0.16%)
Mar 19, 2012 1069 1080 1064 1074 0 +4.90(+0.46%)
Mar 16, 2012 1071 1077 1063 1069 0 -0.16(-0.01%)
Mar 15, 2012 1066 1074 1057 1069 0 +4.94(+0.46%)
Mar 14, 2012 1064 1073 1056 1064 0 +1.08(+0.10%)
Mar 13, 2012 1049 1065 1045 1063 0 +18.97(+1.82%)
Mar 12, 2012 1042 1049 1036 1044 0 +2.34(+0.22%)
Mar 09, 2012 1041 1048 1036 1042 0 +1.95(+0.19%)
Mar 08, 2012 1037 1045 1032 1040 0 +9.16(+0.89%)
Mar 07, 2012 1027 1036 1021 1031 0 +6.93(+0.68%)
Mar 06, 2012 1027 1034 1017 1024 0 -15.18(-1.46%)
Mar 05, 2012 1040 1046 1030 1039 0 -2.83(-0.27%)
Mar 02, 2012 1043 1048 1037 1042 0 -2.37(-0.23%)
Mar 01, 2012 1041 1050 1035 1044 0 +6.05(+0.58%)
Feb 29, 2012 1043 1050 1033 1038 0 -3.45(-0.33%)
Feb 28, 2012 1037 1045 1032 1042 0 +4.30(+0.41%)
Feb 27, 2012 1030 1043 1025 1037 0 +2.17(+0.21%)
Feb 24, 2012 1037 1041 1030 1035 0 +1.54(+0.15%)
Feb 23, 2012 1028 1038 1022 1034 0 +4.58(+0.45%)
Feb 22, 2012 1031 1037 1024 1029 0 -3.94(-0.38%)
Feb 21, 2012 1034 1040 1026 1033 0 +1.44(+0.14%)
Feb 20, 2012 1032 1038 1024 1032 0 -0.01(-0.00%)
Feb 17, 2012 1032 1038 1024 1032 0 +3.98(+0.39%)
Feb 16, 2012 1016 1033 1012 1028 0 +11.65(+1.15%)
Feb 15, 2012 1026 1031 1013 1016 0 -7.48(-0.73%)
Feb 14, 2012 1022 1027 1014 1023 0 -0.86(-0.08%)
Feb 13, 2012 1024 1029 1017 1024 0 +7.55(+0.74%)
Feb 10, 2012 1015 1021 1009 1017 0 -6.24(-0.61%)
Feb 09, 2012 1023 1031 1015 1023 0 +1.68(+0.16%)
Feb 08, 2012 1020 1026 1013 1021 0 +2.53(+0.25%)
Feb 07, 2012 1013 1023 1008 1019 0 +3.23(+0.32%)
Feb 06, 2012 1011 1019 1006 1016 0 +0.35(+0.03%)
Feb 03, 2012 1010 1020 1006 1015 0 +12.52(+1.25%)
Feb 02, 2012 1004 1010 997.26 1003 0 +0.49(+0.05%)
Feb 01, 2012 1002 1011 995.91 1002 0 +7.91(+0.80%)
Jan 31, 2012 999.48 1003 986.29 994.29 0 -0.76(-0.08%)
Jan 30, 2012 987.54 997.73 980.88 995.05 0 +0.21(+0.02%)
Jan 27, 2012 994.09 1003 988.02 994.84 0 -4.49(-0.45%)
Jan 26, 2012 1009 1013 994.60 999.33 0 -5.98(-0.60%)
Jan 25, 2012 997.71 1010 989.07 1005 0 +8.30(+0.83%)
Jan 24, 2012 993.42 1002 987.25 997.01 0 -2.62(-0.26%)
Jan 23, 2012 998.34 1007 991.68 999.63 0 +1.17(+0.12%)
Jan 20, 2012 994.23 1003 986.59 998.46 0 +3.88(+0.39%)
Jan 19, 2012 992.94 1000 985.34 994.58 0 +3.98(+0.40%)
Jan 18, 2012 980.33 993.67 975.62 990.60 0 +9.71(+0.99%)
Jan 17, 2012 984.02 991.84 976.25 980.89 0 +3.86(+0.39%)
Jan 16, 2012 972.97 980.36 965.89 977.03 0 +0.00(+0.00%)
Jan 13, 2012 972.97 980.35 965.88 977.03 0 -3.57(-0.36%)
Jan 12, 2012 980.23 985.78 971.72 980.60 0 +0.44(+0.04%)
Jan 11, 2012 975.99 985.00 969.95 980.16 0 -1.16(-0.12%)
Jan 10, 2012 983.84 989.44 975.72 981.32 0 +5.81(+0.60%)
Jan 09, 2012 974.46 980.53 967.95 975.51 0 +2.57(+0.26%)
Jan 06, 2012 975.85 980.78 966.69 972.94 0 -3.27(-0.33%)
Jan 05, 2012 965.28 980.64 962.36 976.21 0 +1.80(+0.18%)
Jan 04, 2012 965.44 979.40 963.48 974.41 0 +16.17(+1.69%)
Dec 30, 2011 961.89 964.97 955.88 958.24 0 -4.15(-0.43%)
Dec 29, 2011 954.17 964.10 951.82 962.39 0 +10.22(+1.07%)
Dec 28, 2011 962.18 964.84 949.72 952.17 0 -10.52(-1.09%)
Dec 27, 2011 961.35 969.08 957.75 962.70 0 -0.93(-0.10%)
Dec 23, 2011 956.60 965.22 952.57 963.63 0 +16.96(+1.79%)
Dec 21, 2011 941.78 951.54 932.74 946.66 0 +1.44(+0.15%)
Dec 20, 2011 932.16 948.42 929.35 945.23 0 +25.99(+2.83%)
Dec 19, 2011 930.75 935.85 916.04 919.24 0 -9.88(-1.06%)
Dec 16, 2011 932.72 940.46 923.47 929.12 0 +2.08(+0.22%)
Dec 15, 2011 932.56 938.18 922.21 927.03 0 +3.42(+0.37%)
Dec 14, 2011 928.37 936.99 917.38 923.61 0 -9.80(-1.05%)
Dec 13, 2011 945.01 952.91 927.97 933.41 0 -5.31(-0.57%)
Dec 12, 2011 942.92 947.19 929.73 938.73 0 -12.85(-1.35%)
Dec 09, 2011 941.29 955.91 938.05 951.58 0 +14.96(+1.60%)
Dec 08, 2011 948.54 954.46 933.24 936.62 0 -17.38(-1.82%)
Dec 07, 2011 946.35 959.69 939.62 954.00 0 +3.10(+0.33%)
Dec 06, 2011 945.68 958.08 943.11 950.90 0 +3.28(+0.35%)
Dec 05, 2011 948.64 958.22 940.53 947.63 0 +8.17(+0.87%)
Dec 02, 2011 942.62 953.64 935.16 939.46 0 +1.82(+0.19%)
Dec 01, 2011 933.91 945.83 929.32 937.64 0 -2.44(-0.26%)
Nov 30, 2011 926.27 942.53 920.64 940.08 0 +37.10(+4.11%)
Nov 29, 2011 902.01 912.75 895.70 902.99 0 +3.14(+0.35%)
Nov 28, 2011 899.17 907.72 890.62 899.85 0 +22.82(+2.60%)
Nov 25, 2011 878.26 890.25 873.99 877.03 0 -2.46(-0.28%)
Nov 24, 2011 890.68 894.07 877.92 879.49 0 +0.00(+0.00%)
Nov 23, 2011 890.68 894.07 877.92 879.48 0 -18.75(-2.09%)
Nov 22, 2011 899.48 907.73 891.41 898.24 0 -3.42(-0.38%)
Nov 21, 2011 906.52 911.91 893.29 901.65 0 -17.55(-1.91%)
Nov 18, 2011 922.81 927.72 912.89 919.20 0 +0.84(+0.09%)
Nov 17, 2011 928.67 935.84 910.46 918.37 0 -12.02(-1.29%)
Nov 16, 2011 937.51 948.63 927.48 930.39 0 -14.38(-1.52%)
Nov 15, 2011 938.67 952.30 932.82 944.77 0 +3.81(+0.41%)
Nov 14, 2011 945.35 950.16 935.39 940.96 0 -7.88(-0.83%)
Nov 11, 2011 942.72 954.91 939.83 948.84 0 +16.36(+1.75%)
Nov 10, 2011 935.26 941.51 922.00 932.48 0 +7.86(+0.85%)
Nov 09, 2011 938.86 943.97 920.18 924.62 0 -33.57(-3.50%)
Nov 08, 2011 951.15 961.00 941.45 958.19 0 +10.91(+1.15%)
Nov 07, 2011 939.61 950.06 930.45 947.28 0 +7.08(+0.75%)
Nov 04, 2011 939.46 945.68 928.41 940.20 0 -6.59(-0.70%)
Nov 03, 2011 939.27 950.22 927.16 946.79 0 +16.82(+1.81%)
Nov 02, 2011 930.52 937.82 920.61 929.97 0 +13.32(+1.45%)
Nov 01, 2011 917.33 931.27 907.65 916.65 0 -18.28(-1.96%)
Oct 31, 2011 945.37 953.21 932.60 934.93 0 +3.79(+0.41%)
Oct 28, 2011 928.48 937.63 920.68 931.14 0 -27.44(-2.86%)
Oct 27, 2011 952.48 966.01 941.18 958.58 0 +45.38(+4.97%)
Oct 26, 2011 912.28 919.04 896.63 913.20 0 +7.43(+0.82%)
Oct 25, 2011 916.54 921.65 901.28 905.77 0 -13.83(-1.50%)
Oct 24, 2011 912.50 925.50 907.83 919.60 0 -16.21(-1.73%)
Oct 21, 2011 929.75 941.22 923.24 935.81 0 +15.00(+1.63%)
Oct 20, 2011 919.44 928.13 906.53 920.81 0 +3.51(+0.38%)
Oct 19, 2011 925.70 935.45 912.55 917.30 0 -10.62(-1.14%)
Oct 18, 2011 911.63 935.58 903.42 927.92 0 +16.50(+1.81%)
Oct 17, 2011 922.15 928.95 907.26 911.42 0 -15.35(-1.66%)
Oct 14, 2011 922.57 930.30 914.29 926.77 0 +13.97(+1.53%)
Oct 13, 2011 909.76 918.55 900.25 912.80 0 -2.01(-0.22%)
Oct 12, 2011 913.74 926.94 906.80 914.82 0 +8.27(+0.91%)
Oct 11, 2011 901.75 913.16 896.25 906.55 0 +0.47(+0.05%)
Oct 10, 2011 892.48 907.84 889.52 906.08 0 +28.54(+3.25%)
Oct 07, 2011 886.59 892.98 871.15 877.54 0 -4.14(-0.47%)
Oct 06, 2011 873.60 884.10 867.03 881.67 0 +12.68(+1.46%)
Oct 05, 2011 855.57 873.18 844.92 869.00 0 +13.61(+1.59%)
Oct 04, 2011 830.42 858.70 815.71 855.39 0 +15.57(+1.85%)
Oct 03, 2011 857.55 868.85 838.55 839.82 0 -20.72(-2.41%)
Sep 30, 2011 869.65 881.81 858.80 860.53 0 -20.17(-2.29%)
Sep 29, 2011 886.00 893.26 864.92 880.70 0 +9.57(+1.10%)
Sep 28, 2011 887.60 896.85 869.53 871.13 0 -14.63(-1.65%)
Sep 27, 2011 892.47 903.57 879.14 885.76 0 +8.84(+1.01%)
Sep 26, 2011 864.16 879.47 852.96 876.92 0 +18.30(+2.13%)
Sep 23, 2011 848.12 864.89 842.08 858.62 0 +4.75(+0.56%)
Sep 22, 2011 857.68 868.17 840.19 853.87 0 -26.67(-3.03%)
Sep 21, 2011 905.45 912.65 879.13 880.54 0 -23.32(-2.58%)
Sep 20, 2011 907.56 919.15 898.12 903.86 0 +0.19(+0.02%)
Sep 19, 2011 896.14 909.16 888.26 903.67 0 -7.37(-0.81%)
Sep 16, 2011 911.04 917.75 899.71 911.04 0 +4.54(+0.50%)
Sep 15, 2011 898.89 908.79 891.32 906.50 0 +16.74(+1.88%)
Sep 14, 2011 882.47 900.58 870.86 889.76 0 +12.13(+1.38%)
Sep 13, 2011 872.41 883.45 864.52 877.63 0 +6.72(+0.77%)
Sep 12, 2011 853.96 872.95 849.04 870.91 0 +5.51(+0.64%)
Sep 09, 2011 878.55 883.97 859.56 865.40 0 -21.84(-2.46%)
Sep 08, 2011 890.51 903.03 882.22 887.24 0 -8.46(-0.94%)
Sep 07, 2011 886.01 897.97 879.72 895.70 0 +22.48(+2.57%)
Sep 06, 2011 856.81 875.79 851.34 873.22 0 -7.77(-0.88%)
Sep 05, 2011 885.83 893.17 875.95 880.99 0 -0.01(-0.00%)
Sep 02, 2011 885.83 893.17 875.95 881.00 0 -21.21(-2.35%)
Sep 01, 2011 912.15 920.63 900.15 902.21 0 -9.56(-1.05%)
Aug 31, 2011 913.35 922.89 903.19 911.77 0 +3.55(+0.39%)
Aug 30, 2011 903.01 914.70 894.80 908.22 0 +0.92(+0.10%)
Aug 29, 2011 896.24 910.97 891.67 907.30 0 +22.05(+2.49%)
Aug 26, 2011 869.15 890.91 856.90 885.25 0 +11.07(+1.27%)
Aug 25, 2011 889.82 899.09 867.80 874.17 0 -12.97(-1.46%)
Aug 24, 2011 875.04 890.64 868.74 887.14 0 +9.35(+1.07%)
Aug 23, 2011 855.07 878.95 849.01 877.79 0 +26.86(+3.16%)
Aug 22, 2011 869.51 872.52 846.34 850.93 0 +0.93(+0.11%)
Aug 19, 2011 851.82 872.36 844.61 850.00 0 -13.25(-1.54%)
Aug 18, 2011 874.51 881.93 850.62 863.25 0 -33.95(-3.78%)
Aug 17, 2011 899.03 908.71 888.37 897.21 0 +1.58(+0.18%)
Aug 16, 2011 893.99 904.96 884.70 895.62 0 -6.33(-0.70%)
Aug 15, 2011 891.91 904.88 885.79 901.96 0 +18.84(+2.13%)
Aug 12, 2011 886.43 896.60 871.94 883.11 0 +5.32(+0.61%)
Aug 11, 2011 849.43 888.49 843.92 877.79 0 +35.17(+4.17%)
Aug 10, 2011 869.08 876.56 837.79 842.63 0 -39.32(-4.46%)
Aug 09, 2011 874.92 884.34 829.05 881.95 0 +36.07(+4.26%)
Aug 08, 2011 874.85 892.24 842.24 845.88 0 -54.37(-6.04%)
Aug 05, 2011 907.84 917.81 874.69 900.25 0 +2.40(+0.27%)
Aug 04, 2011 926.41 932.28 896.17 897.84 0 -42.06(-4.47%)
Aug 03, 2011 936.65 944.87 921.35 939.90 0 +3.10(+0.33%)
Aug 02, 2011 951.19 959.22 935.79 936.80 0 -21.53(-2.25%)
Aug 01, 2011 971.43 975.61 946.44 958.33 0 -1.89(-0.20%)
Jul 29, 2011 959.00 970.95 951.49 960.22 0 -6.39(-0.66%)
Jul 28, 2011 968.45 980.28 961.62 966.61 0 -2.67(-0.28%)
Jul 27, 2011 982.21 986.36 966.66 969.28 0 -18.40(-1.86%)
Jul 26, 2011 990.32 996.75 982.48 987.68 0 -3.37(-0.34%)
Jul 25, 2011 986.93 997.90 982.63 991.06 0 -4.65(-0.47%)
Jul 22, 2011 995.32 999.53 988.91 995.70 0 +0.14(+0.01%)
Jul 21, 2011 987.04 1002 981.90 995.56 0 +13.06(+1.33%)
Jul 20, 2011 985.86 991.66 976.43 982.50 0 +1.18(+0.12%)
Jul 19, 2011 971.26 985.46 966.53 981.32 0 +15.36(+1.59%)
Jul 18, 2011 967.48 972.60 956.35 965.96 0 -6.10(-0.63%)
Jul 15, 2011 973.13 978.20 963.80 972.06 0 +2.41(+0.25%)
Jul 14, 2011 977.85 983.79 966.11 969.65 0 -3.35(-0.34%)
Jul 13, 2011 974.98 984.65 969.20 973.00 0 +3.20(+0.33%)
Jul 12, 2011 971.98 982.86 965.89 969.81 0 -5.56(-0.57%)
Jul 11, 2011 979.10 984.34 970.32 975.37 0 -14.60(-1.47%)
Jul 08, 2011 985.98 993.27 979.97 989.97 0 -5.12(-0.51%)
Jul 07, 2011 992.05 1000 987.30 995.08 0 +10.35(+1.05%)
Jul 06, 2011 981.15 989.00 975.99 984.73 0 +1.33(+0.13%)
Jul 05, 2011 983.45 989.94 977.01 983.40 0 -1.14(-0.12%)
Jul 04, 2011 971.62 986.91 967.46 984.54 0 -0.00(-0.00%)
Jul 01, 2011 971.62 986.91 967.46 984.54 0 +10.20(+1.05%)
Jun 30, 2011 966.94 978.26 962.69 974.34 0 +10.42(+1.08%)
Jun 29, 2011 961.23 968.64 954.35 963.92 0 +7.08(+0.74%)
Jun 28, 2011 950.68 960.35 945.40 956.84 0 +10.11(+1.07%)
Jun 27, 2011 938.34 952.69 934.65 946.73 0 +9.48(+1.01%)
Jun 24, 2011 948.48 951.58 933.91 937.25 0 -12.27(-1.29%)
Jun 23, 2011 942.53 952.83 931.46 949.52 0 -2.62(-0.28%)
Jun 22, 2011 955.66 963.24 950.12 952.14 0 -6.70(-0.70%)
Jun 21, 2011 952.25 963.71 945.85 958.85 0 +11.57(+1.22%)
Jun 20, 2011 946.18 949.80 942.02 947.28 0 +4.05(+0.43%)
Jun 17, 2011 948.31 953.34 938.60 943.23 0 +3.44(+0.37%)
Jun 16, 2011 935.64 946.28 928.71 939.79 0 +2.74(+0.29%)
Jun 15, 2011 945.67 950.69 931.63 937.06 0 -16.58(-1.74%)
Jun 14, 2011 951.71 960.80 947.05 953.64 0 +10.27(+1.09%)
Jun 13, 2011 943.28 951.70 935.39 943.36 0 +2.39(+0.25%)
Jun 10, 2011 950.12 954.57 936.42 940.97 0 -12.58(-1.32%)
Jun 09, 2011 949.88 960.34 945.67 953.55 0 +6.29(+0.66%)
Jun 08, 2011 948.35 956.49 941.76 947.26 0 -2.72(-0.29%)
Jun 07, 2011 957.16 962.89 948.41 949.98 0 -2.75(-0.29%)
Jun 06, 2011 959.57 965.03 949.26 952.72 0 -8.18(-0.85%)
Jun 03, 2011 958.08 969.63 953.55 960.90 0 -11.88(-1.22%)
May 24, 2011 975.89 981.61 968.26 972.79 0 -0.71(-0.07%)
May 23, 2011 971.77 979.26 966.24 973.50 0 -10.99(-1.12%)
May 20, 2011 991.31 995.59 979.74 984.49 0 -8.89(-0.90%)
May 19, 2011 993.64 999.02 985.04 993.38 0 +2.92(+0.30%)
May 18, 2011 984.45 994.09 977.84 990.46 0 +6.49(+0.66%)
May 17, 2011 979.23 989.71 972.28 983.96 0 +0.23(+0.02%)
May 16, 2011 986.48 996.18 978.91 983.73 0 -6.27(-0.63%)
May 13, 2011 997.83 1002 984.30 990.00 0 -7.92(-0.79%)
May 12, 2011 991.24 1002 982.85 997.92 0 +3.33(+0.34%)
May 11, 2011 1002 1007 988.23 994.58 0 -10.39(-1.03%)
May 10, 2011 999.49 1009 995.79 1005 0 +7.30(+0.73%)
May 09, 2011 994.38 1003 989.37 997.67 0 +1.36(+0.14%)
May 06, 2011 1002 1009 991.61 996.31 0 +2.31(+0.23%)
May 05, 2011 999.97 1008 986.84 994.00 0 -11.60(-1.15%)
May 04, 2011 1011 1016 997.68 1006 0 -6.06(-0.60%)
May 03, 2011 1011 1020 1001 1012 0 -0.97(-0.10%)
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.