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 (%)
Jul 31, 2008 997.16 1016 985.61 993.92 0 -13.64(-1.35%)
Jul 30, 2008 997.91 1018 983.37 1008 0 +13.54(+1.36%)
Jul 29, 2008 987.42 1000 965.71 994.02 0 +21.92(+2.26%)
Jul 28, 2008 992.49 1001 968.10 972.10 0 -19.61(-1.98%)
Jul 25, 2008 993.03 1007 979.27 991.71 0 +3.60(+0.36%)
Jul 24, 2008 1011 1020 981.71 988.11 0 -22.53(-2.23%)
Jul 23, 2008 1005 1028 988.41 1011 0 +8.97(+0.90%)
Jul 22, 2008 978.10 1010 966.98 1002 0 +10.88(+1.10%)
Jul 21, 2008 1000 1010 980.70 990.79 0 -1.57(-0.16%)
Jul 18, 2008 993.85 1004 974.17 992.36 0 +2.16(+0.22%)
Jul 17, 2008 983.33 1003 963.42 990.21 0 +17.04(+1.75%)
Jul 16, 2008 951.92 980.88 937.46 973.16 0 +25.01(+2.64%)
Jul 15, 2008 949.14 972.00 924.77 948.15 0 -10.28(-1.07%)
Jul 14, 2008 979.42 985.47 951.38 958.44 0 -9.51(-0.98%)
Jul 11, 2008 969.00 986.02 951.12 967.95 0 -11.60(-1.18%)
Jul 10, 2008 974.07 991.08 960.02 979.56 0 +5.16(+0.53%)
Jul 09, 2008 997.45 1007 971.29 974.39 0 -21.86(-2.19%)
Jul 08, 2008 978.04 1002 967.20 996.26 0 +17.57(+1.79%)
Jul 07, 2008 988.18 1002 965.52 978.69 0 -5.52(-0.56%)
Jul 04, 2008 984.53 996.04 970.63 984.21 0 +0.00(+0.00%)
Jul 03, 2008 984.53 996.04 970.63 984.21 0 +5.27(+0.54%)
Jul 02, 2008 996.04 1006 975.22 978.94 0 -13.77(-1.39%)
Jul 01, 2008 980.52 999.64 964.22 992.72 0 +3.03(+0.31%)
Jun 30, 2008 989.34 1005 977.32 989.68 0 +3.34(+0.34%)
Jun 27, 2008 993.16 1003 977.07 986.34 0 -6.28(-0.63%)
Jun 26, 2008 1013 1021 990.34 992.62 0 -30.85(-3.01%)
Jun 25, 2008 1020 1040 1011 1023 0 +8.69(+0.86%)
Jun 24, 2008 1011 1028 999.99 1015 0 +0.14(+0.01%)
Jun 23, 2008 1019 1030 1005 1015 0 -2.06(-0.20%)
Jun 20, 2008 1030 1039 1010 1017 0 -20.08(-1.94%)
Jun 19, 2008 1034 1049 1019 1037 0 +2.38(+0.23%)
Jun 18, 2008 1039 1050 1025 1034 0 -12.31(-1.18%)
Jun 17, 2008 1060 1066 1041 1047 0 -6.51(-0.62%)
Jun 16, 2008 1050 1064 1039 1053 0 -1.38(-0.13%)
Jun 13, 2008 1046 1062 1034 1055 0 +13.15(+1.26%)
Jun 12, 2008 1042 1059 1031 1041 0 +3.04(+0.29%)
Jun 11, 2008 1056 1061 1034 1038 0 -16.23(-1.54%)
Jun 10, 2008 1057 1067 1038 1055 0 -1.13(-0.11%)
Jun 09, 2008 1062 1070 1041 1056 0 +0.03(+0.00%)
Jun 06, 2008 1082 1086 1053 1056 0 -32.41(-2.98%)
Jun 05, 2008 1071 1093 1065 1088 0 +20.26(+1.90%)
Jun 04, 2008 1067 1081 1058 1068 0 -3.68(-0.34%)
Jun 03, 2008 1081 1090 1063 1072 0 -7.23(-0.67%)
Jun 02, 2008 1086 1092 1068 1079 0 -11.62(-1.07%)
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%)
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.