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 (%)
Nov 28, 2008 730.87 754.62 728.96 749.31 0 +6.89(+0.93%)
Nov 27, 2008 742.42 742.42 742.42 742.42 0 -0.01(-0.00%)
Nov 26, 2008 700.17 745.95 699.32 742.42 0 +22.18(+3.08%)
Nov 25, 2008 723.27 742.08 671.76 720.24 0 +4.38(+0.61%)
Nov 24, 2008 682.98 731.85 675.35 715.86 0 +41.12(+6.09%)
Nov 21, 2008 645.99 683.46 621.15 674.74 0 +38.06(+5.98%)
Nov 20, 2008 661.86 696.44 628.83 636.68 0 -40.22(-5.94%)
Nov 19, 2008 708.00 728.16 673.79 676.90 0 -42.49(-5.91%)
Nov 18, 2008 703.26 723.60 688.39 719.39 0 +12.37(+1.75%)
Nov 17, 2008 716.78 735.21 698.77 707.03 0 -16.83(-2.33%)
Nov 14, 2008 736.35 762.88 710.90 723.86 0 -28.69(-3.81%)
Nov 13, 2008 708.81 757.10 677.82 752.55 0 +45.67(+6.46%)
Nov 12, 2008 730.96 741.47 702.31 706.88 0 -38.05(-5.11%)
Nov 11, 2008 751.07 763.57 727.71 744.93 0 -14.32(-1.89%)
Nov 10, 2008 782.23 788.93 746.92 759.25 0 -8.09(-1.05%)
Nov 07, 2008 751.43 776.33 738.75 767.34 0 +22.71(+3.05%)
Nov 06, 2008 776.17 789.96 736.42 744.63 0 -39.85(-5.08%)
Nov 05, 2008 817.56 829.49 779.19 784.48 0 -42.84(-5.18%)
Nov 04, 2008 813.77 836.39 801.50 827.32 0 +30.59(+3.84%)
Nov 03, 2008 796.72 811.44 782.39 796.73 0 -0.82(-0.10%)
Oct 31, 2008 782.62 815.63 770.74 797.55 0 +8.19(+1.04%)
Oct 30, 2008 793.61 807.96 764.40 789.36 0 +16.85(+2.18%)
Oct 29, 2008 779.12 809.24 754.25 772.50 0 -8.04(-1.03%)
Oct 28, 2008 727.22 785.68 702.27 780.54 0 +76.42(+10.85%)
Oct 27, 2008 712.55 743.70 694.11 704.12 0 -19.64(-2.71%)
Oct 24, 2008 694.16 751.61 688.35 723.76 0 -27.08(-3.61%)
Oct 23, 2008 741.53 767.51 707.94 750.84 0 +13.89(+1.89%)
Oct 22, 2008 764.84 775.50 718.68 736.95 0 -45.58(-5.82%)
Oct 21, 2008 793.78 814.48 772.58 782.53 0 -25.48(-3.15%)
Oct 20, 2008 787.11 813.61 766.75 808.01 0 +36.47(+4.73%)
Oct 17, 2008 759.85 810.79 745.53 771.54 0 -5.69(-0.73%)
Oct 16, 2008 750.48 785.63 706.99 777.24 0 +35.07(+4.73%)
Oct 15, 2008 795.21 806.75 734.26 742.16 0 -67.02(-8.28%)
Oct 14, 2008 848.09 860.10 784.12 809.18 0 -4.32(-0.53%)
Oct 13, 2008 771.49 825.01 745.86 813.50 0 +82.33(+11.26%)
Oct 10, 2008 705.60 776.60 666.25 731.17 0 -9.56(-1.29%)
Oct 09, 2008 814.77 825.19 731.72 740.74 0 -59.31(-7.41%)
Oct 08, 2008 790.59 844.16 773.25 800.05 0 -10.62(-1.31%)
Oct 07, 2008 870.20 882.03 805.27 810.67 0 -48.41(-5.64%)
Oct 06, 2008 864.75 886.46 815.53 859.08 0 -31.93(-3.58%)
Oct 03, 2008 910.82 938.17 883.35 891.01 0 -10.27(-1.14%)
Oct 02, 2008 921.75 932.24 890.44 901.28 0 -29.10(-3.13%)
Oct 01, 2008 921.22 946.68 897.35 930.38 0 +0.25(+0.03%)
Sep 30, 2008 905.43 939.91 892.71 930.12 0 +46.38(+5.25%)
Sep 29, 2008 943.23 958.90 862.99 883.75 0 -80.13(-8.31%)
Sep 26, 2008 936.21 972.76 928.33 963.88 0 +6.45(+0.67%)
Sep 25, 2008 957.43 957.43 957.43 957.43 0 +22.02(+2.35%)
Sep 24, 2008 944.03 955.50 923.00 935.41 0 -1.51(-0.16%)
Sep 23, 2008 950.13 995.58 927.81 936.92 0 -12.96(-1.36%)
Sep 22, 2008 981.07 992.02 942.94 949.89 0 -33.18(-3.38%)
Sep 19, 2008 1005 1026 908.21 983.07 0 +40.09(+4.25%)
Sep 18, 2008 918.61 959.64 885.70 942.97 0 +36.22(+3.99%)
Sep 17, 2008 934.24 951.73 895.18 906.76 0 -44.40(-4.67%)
Sep 16, 2008 913.19 962.24 902.41 951.15 0 +14.19(+1.51%)
Sep 15, 2008 948.01 978.48 929.35 936.97 0 -46.63(-4.74%)
Sep 12, 2008 976.40 994.77 963.13 983.60 0 -1.65(-0.17%)
Sep 11, 2008 959.86 988.74 949.25 985.25 0 +11.36(+1.17%)
Sep 10, 2008 977.07 990.23 960.10 973.89 0 +4.99(+0.52%)
Sep 09, 2008 992.32 1006 965.29 968.90 0 -27.97(-2.81%)
Sep 08, 2008 998.08 1011 972.94 996.87 0 +21.38(+2.19%)
Sep 05, 2008 964.60 983.23 952.86 975.48 0 +2.76(+0.28%)
Sep 04, 2008 995.80 1003 968.74 972.72 0 -29.39(-2.93%)
Sep 03, 2008 1001 1012 986.83 1002 0 -0.61(-0.06%)
Sep 02, 2008 1013 1027 994.95 1003 0 -2.61(-0.26%)
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.