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 (%)
Jan 29, 2010 834.95 867.34 849.40 852.67 0 -6.03(-0.70%)
Jan 28, 2010 866.52 869.99 853.71 858.70 0 -6.52(-0.75%)
Jan 27, 2010 834.00 869.21 854.64 865.22 0 +2.75(+0.32%)
Jan 26, 2010 580.64 870.94 857.24 862.47 0 +18.55(+2.20%)
Jan 25, 2010 803.80 853.72 838.00 843.92 0 +4.26(+0.51%)
Jan 22, 2010 817.46 863.47 836.42 839.66 0 -17.78(-2.07%)
Jan 21, 2010 875.28 879.87 851.82 857.43 0 -17.22(-1.97%)
Jan 20, 2010 838.72 883.13 866.12 874.65 0 -9.34(-1.06%)
Jan 19, 2010 833.98 887.55 869.60 883.99 0 +10.91(+1.25%)
Jan 18, 2010 0.3062 873.08 873.03 873.08 0 -1.34(-0.15%)
Jan 15, 2010 843.42 886.22 868.71 874.42 0 -8.65(-0.98%)
Jan 14, 2010 840.73 888.12 875.18 883.07 0 +2.48(+0.28%)
Jan 13, 2010 876.71 885.82 869.57 880.59 0 +5.38(+0.61%)
Jan 12, 2010 837.21 882.95 867.72 875.21 0 -6.40(-0.73%)
Jan 11, 2010 844.01 888.34 873.20 881.61 0 +3.19(+0.36%)
Jan 08, 2010 836.18 882.64 868.96 878.42 0 +1.07(+0.12%)
Jan 07, 2010 834.47 882.52 866.01 877.35 0 +3.24(+0.37%)
Jan 06, 2010 873.77 881.09 867.50 874.10 0 -1.37(-0.16%)
Jan 05, 2010 873.20 880.75 865.94 875.47 0 +2.22(+0.25%)
Jan 04, 2010 866.36 877.84 862.20 873.25 0 +14.04(+1.63%)
Dec 31, 2009 859.21 859.21 859.21 0 -7.47(-0.86%)
Dec 30, 2009 824.27 869.67 860.08 866.68 0 -0.13(-0.02%)
Dec 29, 2009 829.80 872.67 863.62 866.81 0 -0.59(-0.07%)
Dec 28, 2009 828.61 871.57 861.86 867.40 0 +1.62(+0.19%)
Dec 24, 2009 823.22 867.82 859.61 865.78 0 +4.52(+0.53%)
Dec 23, 2009 823.57 866.48 856.47 861.26 0 +0.04(+0.01%)
Dec 22, 2009 822.34 866.83 856.32 861.21 0 +1.43(+0.17%)
Dec 21, 2009 815.77 864.98 851.19 859.78 0 +8.97(+1.05%)
Dec 18, 2009 811.76 857.16 840.12 850.81 0 +5.61(+0.66%)
Dec 17, 2009 812.40 854.79 841.41 845.20 0 -15.06(-1.75%)
Dec 16, 2009 821.83 867.21 854.42 860.26 0 +3.93(+0.46%)
Dec 15, 2009 819.70 865.22 850.48 856.33 0 -5.75(-0.67%)
Dec 14, 2009 862.41 865.97 857.24 862.08 0 +1.87(+0.22%)
Dec 11, 2009 824.35 865.91 853.86 860.21 0 +3.28(+0.38%)
Dec 10, 2009 822.75 865.29 850.79 856.93 0 +2.55(+0.30%)
Dec 09, 2009 817.01 858.73 843.51 854.38 0 +2.59(+0.30%)
Dec 08, 2009 821.71 860.77 845.89 851.79 0 -8.93(-1.04%)
Dec 07, 2009 826.55 870.35 855.35 860.72 0 -2.38(-0.28%)
Dec 04, 2009 833.12 875.20 854.34 863.10 0 +4.26(+0.50%)
Dec 03, 2009 826.85 873.24 856.31 858.84 0 -5.25(-0.61%)
Dec 02, 2009 825.69 871.32 858.09 864.08 0 -1.40(-0.16%)
Dec 01, 2009 824.51 871.76 856.56 865.48 0 +9.56(+1.12%)
Nov 30, 2009 814.43 861.32 846.65 855.92 0 +1.78(+0.21%)
Nov 27, 2009 807.34 860.67 841.88 854.14 0 -13.41(-1.55%)
Nov 26, 2009 827.99 872.29 861.02 867.55 0 -0.16(-0.02%)
Nov 25, 2009 828.12 872.45 861.18 867.72 0 +3.88(+0.45%)
Nov 24, 2009 827.36 870.95 857.41 863.84 0 -1.70(-0.20%)
Nov 23, 2009 827.98 871.64 858.99 865.54 0 +10.16(+1.19%)
Nov 20, 2009 819.25 860.73 849.01 855.38 0 -3.42(-0.40%)
Nov 19, 2009 827.72 865.77 850.62 858.80 0 -9.98(-1.15%)
Nov 18, 2009 867.41 872.67 860.37 868.78 0 +0.93(+0.11%)
Nov 17, 2009 829.19 870.86 858.64 867.86 0 +1.69(+0.19%)
Nov 16, 2009 826.11 872.36 856.77 866.17 0 +10.64(+1.24%)
Nov 13, 2009 817.55 860.77 847.08 855.54 0 +4.62(+0.54%)
Nov 12, 2009 846.57 863.41 846.82 850.91 0 -6.88(-0.80%)
Nov 11, 2009 848.45 864.79 851.20 857.80 0 +3.98(+0.47%)
Nov 10, 2009 841.04 860.32 845.86 853.82 0 +0.23(+0.03%)
Nov 09, 2009 834.10 856.08 839.30 853.59 0 +16.91(+2.02%)
Nov 06, 2009 818.70 840.94 825.06 836.68 0 +6.49(+0.78%)
Nov 05, 2009 814.50 837.90 819.94 830.18 0 +9.77(+1.19%)
Nov 04, 2009 815.35 834.93 815.83 820.42 0 +0.72(+0.09%)
Nov 03, 2009 805.30 825.93 808.10 819.69 0 -1.62(-0.20%)
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.