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, 2013 1075 1082 1068 1072 0 -4.47(-0.42%)
Jan 30, 2013 1080 1086 1072 1077 0 -4.52(-0.42%)
Jan 29, 2013 1074 1086 1069 1081 0 +7.13(+0.66%)
Jan 28, 2013 1074 1081 1066 1074 0 +0.83(+0.08%)
Jan 25, 2013 1074 1080 1065 1073 0 +3.62(+0.34%)
Jan 24, 2013 1069 1079 1064 1070 0 -5.18(-0.48%)
Jan 23, 2013 1072 1080 1067 1075 0 +2.43(+0.23%)
Jan 22, 2013 1069 1076 1061 1072 0 +3.13(+0.29%)
Jan 21, 2013 1065 1072 1059 1069 0 +0.01(+0.00%)
Jan 18, 2013 1065 1072 1059 1069 0 +2.70(+0.25%)
Jan 17, 2013 1066 1074 1059 1067 0 +4.81(+0.45%)
Jan 16, 2013 1058 1067 1053 1062 0 +1.88(+0.18%)
Jan 15, 2013 1055 1065 1050 1060 0 -0.01(-0.00%)
Jan 14, 2013 1059 1066 1052 1060 0 -1.84(-0.17%)
Jan 12, 2013 1061 1067 1054 1062 0 +0.00(+0.00%)
Jan 11, 2013 1061 1067 1054 1062 0 +0.46(+0.04%)
Jan 10, 2013 1059 1066 1051 1061 0 +9.39(+0.89%)
Jan 09, 2013 1052 1059 1046 1052 0 +1.79(+0.17%)
Jan 08, 2013 1052 1057 1043 1050 0 -3.62(-0.34%)
Jan 07, 2013 1054 1060 1046 1054 0 -4.13(-0.39%)
Jan 04, 2013 1056 1064 1049 1058 0 +2.33(+0.22%)
Jan 03, 2013 1059 1064 1049 1056 0 -2.96(-0.28%)
Jan 02, 2013 1053 1060 1036 1059 0 +19.31(+1.86%)
Dec 31, 2012 1021 1041 1018 1039 0 +15.91(+1.55%)
Dec 28, 2012 1028 1035 1021 1023 0 -11.97(-1.16%)
Dec 27, 2012 1037 1041 1023 1035 0 -1.31(-0.13%)
Dec 26, 2012 1040 1045 1031 1037 0 -2.80(-0.27%)
Dec 24, 2012 1039 1045 1035 1039 0 -3.00(-0.29%)
Dec 21, 2012 1041 1050 1031 1042 0 -10.10(-0.96%)
Dec 20, 2012 1047 1056 1041 1052 0 +5.35(+0.51%)
Dec 19, 2012 1056 1061 1045 1047 0 -8.15(-0.77%)
Dec 18, 2012 1046 1059 1041 1055 0 +11.31(+1.08%)
Dec 17, 2012 1035 1047 1030 1044 0 +10.87(+1.05%)
Dec 14, 2012 1034 1041 1029 1033 0 -5.55(-0.53%)
Dec 13, 2012 1044 1050 1034 1039 0 -6.33(-0.61%)
Dec 12, 2012 1049 1056 1040 1045 0 +0.06(+0.01%)
Dec 11, 2012 1043 1053 1038 1045 0 +6.74(+0.65%)
Dec 10, 2012 1036 1045 1031 1038 0 +0.25(+0.02%)
Dec 07, 2012 1039 1045 1029 1038 0 +2.09(+0.20%)
Dec 06, 2012 1031 1041 1024 1036 0 +4.12(+0.40%)
Dec 05, 2012 1031 1042 1021 1032 0 -0.15(-0.01%)
Dec 04, 2012 1033 1040 1026 1032 0 -6.82(-0.66%)
Dec 01, 2012 1038 1044 1032 1039 0 +0.00(+0.00%)
Nov 30, 2012 1038 1044 1032 1039 0 +0.10(+0.01%)
Nov 29, 2012 1038 1045 1032 1039 0 +3.38(+0.33%)
Nov 28, 2012 1022 1037 1015 1035 0 +7.79(+0.76%)
Nov 27, 2012 1033 1039 1024 1027 0 -7.02(-0.68%)
Nov 26, 2012 1030 1038 1024 1034 0 -1.11(-0.11%)
Nov 24, 2012 1026 1036 1023 1036 0 -0.03(-0.00%)
Nov 23, 2012 1026 1037 1023 1036 0 +14.98(+1.47%)
Nov 22, 2012 1019 1025 1013 1021 0 +0.00(+0.00%)
Nov 21, 2012 1019 1025 1013 1021 0 +3.19(+0.31%)
Nov 20, 2012 1016 1023 1007 1017 0 +0.08(+0.01%)
Nov 19, 2012 1007 1020 1002 1017 0 +20.96(+2.10%)
Nov 16, 2012 993.78 1001 981.56 996.37 0 +2.89(+0.29%)
Nov 15, 2012 995.36 1005 985.42 993.48 0 -3.13(-0.31%)
Nov 14, 2012 1013 1017 993.83 996.61 0 -13.47(-1.33%)
Nov 13, 2012 1008 1023 1004 1010 0 -5.10(-0.50%)
Nov 12, 2012 1019 1024 1009 1015 0 -1.06(-0.10%)
Nov 09, 2012 1010 1026 1006 1016 0 +2.12(+0.21%)
Nov 08, 2012 1028 1035 1013 1014 0 -12.44(-1.21%)
Nov 07, 2012 1042 1046 1021 1027 0 -26.42(-2.51%)
Nov 06, 2012 1049 1060 1044 1053 0 +7.37(+0.70%)
Nov 05, 2012 1042 1050 1035 1046 0 +2.32(+0.22%)
Nov 02, 2012 1058 1062 1041 1043 0 -10.47(-0.99%)
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.