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 (%)
Sep 30, 2009 853.05 857.35 837.18 847.45 0 -3.50(-0.41%)
Sep 29, 2009 854.39 861.46 846.42 850.95 0 -3.13(-0.37%)
Sep 28, 2009 843.34 859.57 840.99 854.08 0 +12.85(+1.53%)
Sep 25, 2009 844.02 851.97 835.87 841.23 0 -5.79(-0.68%)
Sep 24, 2009 855.42 860.60 840.25 847.02 0 -6.16(-0.72%)
Sep 23, 2009 862.52 870.58 850.54 853.18 0 -6.75(-0.79%)
Sep 22, 2009 860.64 867.02 852.45 859.93 0 +5.61(+0.66%)
Sep 21, 2009 850.57 859.96 844.94 854.33 0 -2.39(-0.28%)
Sep 18, 2009 858.79 864.53 850.07 856.71 0 +1.94(+0.23%)
Sep 17, 2009 854.24 865.05 846.94 854.77 0 +6.15(+0.72%)
Sep 16, 2009 849.72 860.63 842.05 848.62 0 +2.83(+0.33%)
Sep 15, 2009 845.10 853.00 836.42 845.80 0 +1.60(+0.19%)
Sep 14, 2009 833.86 847.46 830.20 844.20 0 +3.21(+0.38%)
Sep 11, 2009 844.50 850.09 834.88 840.99 0 -2.91(-0.34%)
Sep 10, 2009 837.47 847.28 830.39 843.89 0 +7.70(+0.92%)
Sep 09, 2009 832.62 841.86 826.42 836.20 0 +5.42(+0.65%)
Sep 08, 2009 831.33 837.19 822.16 830.78 0 +7.85(+0.95%)
Sep 07, 2009 813.14 825.64 809.06 822.92 0 -0.00(-0.00%)
Sep 04, 2009 813.14 825.64 809.06 822.93 0 +10.84(+1.34%)
Sep 03, 2009 810.26 816.37 802.11 812.08 0 +6.01(+0.75%)
Sep 02, 2009 805.34 815.21 799.43 806.07 0 -1.21(-0.15%)
Sep 01, 2009 821.12 831.76 803.61 807.28 0 -17.86(-2.16%)
Aug 31, 2009 822.77 831.15 815.68 825.14 0 -4.93(-0.59%)
Aug 28, 2009 838.84 842.61 824.42 830.07 0 -2.25(-0.27%)
Aug 27, 2009 829.31 836.42 819.28 832.32 0 +2.16(+0.26%)
Aug 26, 2009 827.44 836.38 821.17 830.16 0 +0.34(+0.04%)
Aug 25, 2009 830.52 839.81 824.54 829.82 0 +3.16(+0.38%)
Aug 24, 2009 829.92 837.88 820.29 826.66 0 +0.20(+0.02%)
Aug 21, 2009 821.44 830.73 814.36 826.46 0 +13.25(+1.63%)
Aug 20, 2009 806.55 816.87 802.52 813.22 0 +7.83(+0.97%)
Aug 19, 2009 791.73 809.93 789.28 805.38 0 +6.02(+0.75%)
Aug 18, 2009 794.53 803.98 790.21 799.36 0 +7.82(+0.99%)
Aug 17, 2009 795.47 801.70 786.28 791.54 0 -20.82(-2.56%)
Aug 14, 2009 816.48 820.91 802.64 812.35 0 -4.64(-0.57%)
Aug 13, 2009 817.38 822.45 804.15 816.99 0 +4.73(+0.58%)
Aug 12, 2009 803.16 820.42 799.86 812.26 0 +7.68(+0.95%)
Aug 11, 2009 810.97 816.19 799.60 804.58 0 -10.17(-1.25%)
Aug 10, 2009 814.41 821.92 806.18 814.75 0 -2.74(-0.34%)
Aug 07, 2009 817.12 827.90 809.03 817.49 0 +8.40(+1.04%)
Aug 06, 2009 817.51 822.50 801.90 809.09 0 -4.69(-0.58%)
Aug 05, 2009 815.47 823.32 803.61 813.78 0 -0.87(-0.11%)
Aug 04, 2009 811.04 821.84 804.71 814.65 0 +1.36(+0.17%)
Aug 03, 2009 812.33 820.21 803.24 813.29 0 +10.31(+1.28%)
Jul 31, 2009 801.69 811.63 794.53 802.98 0 +0.94(+0.12%)
Jul 30, 2009 801.99 814.94 795.46 802.04 0 +8.51(+1.07%)
Jul 29, 2009 791.55 800.35 783.31 793.53 0 -1.49(-0.19%)
Jul 28, 2009 790.99 800.95 783.48 795.02 0 +0.14(+0.02%)
Jul 27, 2009 794.84 801.60 785.67 794.88 0 +10.98(+1.40%)
Jul 25, 2009 785.30 804.60 772.95 783.90 0 -10.36(-1.30%)
Jul 24, 2009 787.32 798.48 780.14 794.26 0 +1.63(+0.21%)
Jul 23, 2009 777.65 799.40 773.01 792.63 0 +15.54(+2.00%)
Jul 22, 2009 772.89 786.32 767.20 777.09 0 -0.28(-0.04%)
Jul 21, 2009 778.30 783.92 764.27 777.37 0 +3.59(+0.46%)
Jul 20, 2009 771.29 779.02 762.31 773.78 0 +6.86(+0.89%)
Jul 17, 2009 765.12 772.10 756.93 766.92 0 +1.20(+0.16%)
Jul 16, 2009 757.62 770.44 751.98 765.72 0 +4.19(+0.55%)
Jul 15, 2009 749.09 764.32 744.23 761.53 0 +22.77(+3.08%)
Jul 14, 2009 737.14 743.76 728.43 738.76 0 +2.46(+0.33%)
Jul 13, 2009 723.46 737.80 719.91 736.30 0 +17.60(+2.45%)
Jul 10, 2009 717.12 725.35 710.56 718.70 0 -3.09(-0.43%)
Jul 09, 2009 726.09 731.53 715.61 721.79 0 +0.49(+0.07%)
Jul 08, 2009 723.78 730.83 709.64 721.30 0 -0.42(-0.06%)
Jul 07, 2009 733.54 738.68 718.70 721.72 0 -14.78(-2.01%)
Jul 06, 2009 729.32 740.76 721.67 736.50 0 +0.88(+0.12%)
Jul 02, 2009 746.53 750.79 732.76 735.61 0 -14.63(-1.95%)
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.