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 (%)
May 31, 2010 857.25 865.50 853.50 856.87 0 +0.00(+0.00%)
May 28, 2010 857.25 865.50 853.49 856.87 0 -6.42(-0.74%)
May 27, 2010 528.08 864.74 852.39 863.29 0 +16.99(+2.01%)
May 26, 2010 526.73 860.59 843.96 846.30 0 -4.55(-0.53%)
May 25, 2010 510.61 852.13 834.33 850.85 0 -0.54(-0.06%)
May 24, 2010 528.27 861.85 849.07 851.39 0 -7.33(-0.85%)
May 21, 2010 842.66 861.70 839.65 858.72 0 +3.61(+0.42%)
May 20, 2010 526.74 864.37 850.68 855.11 0 -16.94(-1.94%)
May 19, 2010 542.95 877.95 863.71 872.05 0 -1.83(-0.21%)
May 18, 2010 557.65 889.00 870.71 873.88 0 -8.27(-0.94%)
May 17, 2010 554.63 886.57 870.68 882.15 0 +0.59(+0.07%)
May 14, 2010 554.35 889.50 875.41 881.55 0 -9.68(-1.09%)
May 13, 2010 568.94 901.20 889.47 891.24 0 -7.25(-0.81%)
May 12, 2010 566.02 901.80 890.62 898.49 0 +7.39(+0.83%)
May 11, 2010 895.92 899.78 888.34 891.09 0 -1.55(-0.17%)
May 10, 2010 584.61 895.97 885.74 892.65 0 +22.35(+2.57%)
May 07, 2010 572.01 884.37 859.68 870.30 0 -4.64(-0.53%)
May 06, 2010 578.50 900.83 827.99 874.94 0 -21.74(-2.42%)
May 05, 2010 897.99 904.53 891.48 896.68 0 -5.60(-0.62%)
May 04, 2010 604.49 912.49 896.70 902.27 0 -12.88(-1.41%)
May 03, 2010 606.01 919.29 906.62 915.15 0 +6.30(+0.69%)
Apr 30, 2010 613.46 922.38 906.68 908.85 0 -9.21(-1.00%)
Apr 29, 2010 914.43 923.80 910.85 918.06 0 +5.89(+0.65%)
Apr 28, 2010 605.92 916.91 905.17 912.17 0 +4.33(+0.48%)
Apr 27, 2010 612.58 923.22 905.25 907.85 0 -13.20(-1.43%)
Apr 26, 2010 618.85 928.10 918.03 921.05 0 -2.96(-0.32%)
Apr 23, 2010 615.41 926.67 915.64 924.01 0 +2.91(+0.32%)
Apr 22, 2010 611.28 923.74 910.38 921.09 0 -1.19(-0.13%)
Apr 21, 2010 618.23 928.67 916.51 922.29 0 -0.33(-0.04%)
Apr 20, 2010 618.19 927.62 917.92 922.61 0 +3.15(+0.34%)
Apr 19, 2010 608.73 921.87 909.34 919.47 0 +3.93(+0.43%)
Apr 16, 2010 618.67 927.29 910.30 915.53 0 -10.25(-1.11%)
Apr 15, 2010 619.07 929.52 920.38 925.78 0 +1.53(+0.17%)
Apr 14, 2010 614.62 926.09 916.45 924.25 0 +8.00(+0.87%)
Apr 13, 2010 609.63 919.38 910.70 916.26 0 +0.77(+0.08%)
Apr 12, 2010 610.21 919.17 912.50 915.48 0 +0.88(+0.10%)
Apr 09, 2010 606.72 917.03 908.21 914.61 0 +4.52(+0.50%)
Apr 08, 2010 600.44 912.94 901.89 910.09 0 +2.69(+0.30%)
Apr 07, 2010 908.88 912.98 903.37 907.40 0 -2.54(-0.28%)
Apr 06, 2010 601.94 912.55 904.34 909.94 0 +1.53(+0.17%)
Apr 05, 2010 601.85 911.54 903.16 908.42 0 +3.65(+0.40%)
Apr 01, 2010 904.77 904.77 904.77 0 +3.83(+0.43%)
Mar 31, 2010 900.94 905.35 897.12 900.94 0 -1.99(-0.22%)
Mar 30, 2010 904.13 907.22 899.28 902.93 0 +0.10(+0.01%)
Mar 29, 2010 903.01 906.80 898.58 902.84 0 +1.87(+0.21%)
Mar 26, 2010 595.41 906.67 897.27 900.97 0 +0.66(+0.07%)
Mar 25, 2010 597.47 909.80 898.49 900.31 0 +0.50(+0.06%)
Mar 24, 2010 594.04 905.11 896.64 899.81 0 -3.34(-0.37%)
Mar 23, 2010 592.29 904.63 895.46 903.15 0 +6.21(+0.69%)
Mar 22, 2010 584.50 900.37 889.58 896.95 0 +1.44(+0.16%)
Mar 19, 2010 591.25 902.75 890.86 895.51 0 -2.74(-0.31%)
Mar 18, 2010 898.06 901.56 893.27 898.25 0 -0.05(-0.01%)
Mar 17, 2010 589.22 902.08 893.73 898.30 0 +3.33(+0.37%)
Mar 16, 2010 584.53 897.09 888.57 894.97 0 +4.49(+0.50%)
Mar 15, 2010 857.50 891.72 885.74 890.48 0 +1.03(+0.12%)
Mar 12, 2010 861.50 894.15 885.43 889.46 0 +0.06(+0.01%)
Mar 11, 2010 855.72 890.65 882.33 889.40 0 +2.78(+0.31%)
Mar 10, 2010 855.00 890.60 882.24 886.62 0 +2.61(+0.30%)
Mar 09, 2010 850.71 888.41 878.09 884.01 0 +3.15(+0.36%)
Mar 08, 2010 881.02 885.11 877.33 880.86 0 +0.79(+0.09%)
Mar 05, 2010 844.37 881.63 872.96 880.07 0 +7.68(+0.88%)
Mar 04, 2010 587.39 875.05 866.89 872.39 0 +3.03(+0.35%)
Mar 03, 2010 587.22 874.62 866.53 869.36 0 +0.60(+0.07%)
Mar 02, 2010 585.53 874.38 864.97 868.76 0 +0.54(+0.06%)
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.