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 30, 2008 1094 1101 1083 1090 0 +0.94(+0.09%)
May 29, 2008 1081 1099 1074 1089 0 +6.80(+0.63%)
May 28, 2008 1084 1092 1069 1083 0 +2.12(+0.20%)
May 27, 2008 1075 1088 1066 1081 0 +4.53(+0.42%)
May 26, 2008 1086 1092 1070 1076 0 +0.00(+0.00%)
May 23, 2008 1086 1092 1070 1076 0 -12.24(-1.12%)
May 22, 2008 1086 1100 1077 1088 0 +4.53(+0.42%)
May 21, 2008 1102 1111 1079 1084 0 -16.22(-1.47%)
May 20, 2008 1110 1115 1092 1100 0 -13.83(-1.24%)
May 19, 2008 1114 1127 1103 1114 0 +1.12(+0.10%)
May 16, 2008 1116 1122 1101 1113 0 +1.86(+0.17%)
May 15, 2008 1102 1115 1092 1111 0 +11.11(+1.01%)
May 14, 2008 1099 1113 1091 1100 0 +4.51(+0.41%)
May 13, 2008 1097 1107 1085 1095 0 -3.55(-0.32%)
May 12, 2008 1091 1105 1082 1099 0 +10.43(+0.96%)
May 09, 2008 1089 1100 1078 1088 0 -8.79(-0.80%)
May 08, 2008 1100 1108 1086 1097 0 +1.92(+0.18%)
May 07, 2008 1114 1121 1091 1095 0 -18.74(-1.68%)
May 06, 2008 1103 1120 1094 1114 0 +5.56(+0.50%)
May 05, 2008 1114 1122 1101 1108 0 -7.28(-0.65%)
May 02, 2008 1121 1130 1104 1116 0 +2.13(+0.19%)
May 01, 2008 1093 1120 1086 1114 0 +18.67(+1.71%)
Apr 30, 2008 1101 1116 1089 1095 0 -3.56(-0.32%)
Apr 29, 2008 1097 1110 1087 1098 0 +1.19(+0.11%)
Apr 28, 2008 1100 1110 1089 1097 0 -1.50(-0.14%)
Apr 25, 2008 1099 1108 1082 1099 0 +3.82(+0.35%)
Apr 24, 2008 1086 1107 1076 1095 0 +9.37(+0.86%)
Apr 23, 2008 1084 1097 1073 1086 0 +3.94(+0.36%)
Apr 22, 2008 1087 1095 1072 1082 0 -8.06(-0.74%)
Apr 21, 2008 1088 1098 1077 1090 0 -1.98(-0.18%)
Apr 18, 2008 1090 1103 1079 1092 0 +16.44(+1.53%)
Apr 17, 2008 1070 1084 1061 1075 0 -1.76(-0.16%)
Apr 16, 2008 1067 1082 1057 1077 0 +22.05(+2.09%)
Apr 15, 2008 1054 1063 1042 1055 0 +5.26(+0.50%)
Apr 14, 2008 1053 1062 1042 1050 0 -4.55(-0.43%)
Apr 11, 2008 1060 1074 1050 1054 0 -24.24(-2.25%)
Apr 10, 2008 1074 1090 1065 1078 0 +4.41(+0.41%)
Apr 09, 2008 1083 1090 1066 1074 0 -7.96(-0.74%)
Apr 08, 2008 1081 1092 1071 1082 0 -6.30(-0.58%)
Apr 07, 2008 1095 1104 1081 1088 0 +2.56(+0.24%)
Apr 04, 2008 1088 1098 1075 1086 0 -2.11(-0.19%)
Apr 03, 2008 1079 1097 1072 1088 0 +1.57(+0.14%)
Apr 02, 2008 1090 1104 1075 1086 0 -3.32(-0.30%)
Apr 01, 2008 1067 1093 1060 1090 0 +35.96(+3.41%)
Mar 31, 2008 1048 1067 1039 1054 0 +4.69(+0.45%)
Mar 28, 2008 1056 1070 1044 1049 0 -7.90(-0.75%)
Mar 27, 2008 1072 1079 1053 1057 0 -12.40(-1.16%)
Mar 26, 2008 1073 1083 1058 1069 0 -9.33(-0.87%)
Mar 25, 2008 1078 1089 1064 1079 0 +1.23(+0.11%)
Mar 24, 2008 1066 1092 1058 1077 0 +15.34(+1.44%)
Mar 21, 2008 1039 1068 1026 1062 0 +0.00(+0.00%)
Mar 20, 2008 1039 1068 1028 1062 0 +26.93(+2.60%)
Mar 19, 2008 1060 1075 1032 1035 0 -25.52(-2.41%)
Mar 18, 2008 1039 1064 1027 1061 0 +40.59(+3.98%)
Mar 17, 2008 997.80 1035 990.12 1020 0 -3.92(-0.38%)
Mar 14, 2008 1052 1056 1011 1024 0 -22.26(-2.13%)
Mar 13, 2008 1032 1055 1019 1046 0 +2.56(+0.25%)
Mar 12, 2008 1051 1067 1037 1044 0 -8.00(-0.76%)
Mar 11, 2008 1036 1056 1021 1052 0 +35.96(+3.54%)
Mar 10, 2008 1030 1038 1010 1016 0 -11.92(-1.16%)
Mar 07, 2008 1028 1047 1015 1028 0 -7.69(-0.74%)
Mar 06, 2008 1052 1058 1032 1035 0 -21.73(-2.06%)
Mar 05, 2008 1056 1070 1043 1057 0 +4.44(+0.42%)
Mar 04, 2008 1047 1060 1033 1053 0 -4.38(-0.41%)
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.