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 30, 2010 876.96 887.52 872.66 880.02 0 -5.75(-0.65%)
Nov 29, 2010 881.67 889.50 873.16 885.76 0 -0.56(-0.06%)
Nov 26, 2010 887.55 892.31 883.06 886.33 0 -7.87(-0.88%)
Nov 25, 2010 888.16 894.20 894.20 894.20 0 +0.00(+0.00%)
Nov 24, 2010 888.16 897.26 885.31 894.19 0 +10.60(+1.20%)
Nov 23, 2010 887.52 891.55 877.93 883.59 0 -12.87(-1.44%)
Nov 22, 2010 895.38 901.00 885.30 896.46 0 -3.80(-0.42%)
Nov 19, 2010 897.81 903.25 890.66 900.26 0 +0.82(+0.09%)
Nov 18, 2010 894.96 905.38 890.93 899.44 0 +13.09(+1.48%)
Nov 17, 2010 887.86 894.48 880.96 886.35 0 -1.18(-0.13%)
Nov 16, 2010 896.16 900.59 881.20 887.53 0 -15.38(-1.70%)
Nov 15, 2010 904.76 912.77 898.56 902.91 0 +0.82(+0.09%)
Nov 12, 2010 907.28 912.65 895.27 902.08 0 -9.79(-1.07%)
Nov 11, 2010 908.61 917.12 901.89 911.87 0 -6.10(-0.66%)
Nov 10, 2010 915.09 921.40 905.88 917.97 0 +2.98(+0.33%)
Nov 09, 2010 923.80 927.46 910.56 914.99 0 -5.54(-0.60%)
Nov 08, 2010 920.17 926.53 914.16 920.53 0 -3.46(-0.37%)
Nov 05, 2010 919.89 929.80 912.84 923.99 0 +3.71(+0.40%)
Nov 04, 2010 911.50 924.89 906.27 920.28 0 +16.22(+1.79%)
Nov 03, 2010 901.29 907.73 892.09 904.05 0 +4.30(+0.48%)
Nov 02, 2010 899.50 905.87 894.12 899.75 0 +7.58(+0.85%)
Nov 01, 2010 895.33 902.45 886.14 892.17 0 -0.71(-0.08%)
Oct 29, 2010 892.84 899.78 886.35 892.89 0 -0.71(-0.08%)
Oct 28, 2010 895.58 900.87 885.70 893.60 0 +2.97(+0.33%)
Oct 27, 2010 888.35 894.87 880.16 890.62 0 -0.55(-0.06%)
Oct 25, 2010 895.18 900.78 888.03 891.17 0 -10.94(-1.21%)
Oct 23, 2010 864.19 911.67 843.66 902.11 0 +13.00(+1.46%)
Oct 22, 2010 890.76 895.12 884.38 889.11 0 -0.72(-0.08%)
Oct 21, 2010 891.79 900.04 879.18 889.83 0 +0.68(+0.08%)
Oct 20, 2010 881.88 895.62 877.08 889.15 0 +8.05(+0.91%)
Oct 19, 2010 883.72 892.95 872.47 881.10 0 -13.88(-1.55%)
Oct 18, 2010 887.34 898.50 882.33 894.98 0 +8.22(+0.93%)
Oct 15, 2010 892.40 896.82 877.68 886.76 0 -1.10(-0.12%)
Oct 14, 2010 890.88 894.82 880.32 887.86 0 -3.10(-0.35%)
Oct 13, 2010 890.57 899.50 883.67 890.96 0 +4.77(+0.54%)
Oct 12, 2010 879.55 889.75 873.18 886.18 0 +3.53(+0.40%)
Oct 11, 2010 883.88 888.15 878.29 882.65 0 -0.39(-0.04%)
Oct 08, 2010 882.02 887.60 873.48 883.04 0 +4.48(+0.51%)
Oct 07, 2010 882.41 885.88 871.63 878.56 0 -0.88(-0.10%)
Oct 06, 2010 876.44 884.60 870.57 879.44 0 +2.22(+0.25%)
Oct 05, 2010 867.84 880.77 864.17 877.21 0 +16.79(+1.95%)
Oct 04, 2010 864.99 870.50 855.13 860.42 0 -7.06(-0.81%)
Oct 01, 2010 869.10 875.00 860.13 867.48 0 +5.28(+0.61%)
Sep 30, 2010 864.41 876.26 857.17 862.21 0 -17.67(-2.01%)
Sep 29, 2010 540.03 883.80 875.80 879.87 0 -1.49(-0.17%)
Sep 28, 2010 540.47 884.62 872.93 881.37 0 +1.98(+0.23%)
Sep 27, 2010 542.35 884.74 877.44 879.38 0 -2.35(-0.27%)
Sep 24, 2010 538.32 884.02 875.59 881.73 0 +9.32(+1.07%)
Sep 23, 2010 532.43 878.78 869.51 872.41 0 -4.47(-0.51%)
Sep 22, 2010 538.47 882.82 873.58 876.89 0 -2.31(-0.26%)
Sep 21, 2010 541.38 884.79 875.52 879.20 0 -1.26(-0.14%)
Sep 20, 2010 534.88 882.22 872.04 880.45 0 +7.58(+0.87%)
Sep 17, 2010 533.46 878.28 869.31 872.88 0 +0.84(+0.10%)
Sep 15, 2010 528.39 873.97 865.44 872.04 0 +2.52(+0.29%)
Sep 14, 2010 529.04 874.23 865.51 869.52 0 -0.17(-0.02%)
Sep 13, 2010 528.86 873.00 864.91 869.69 0 +5.91(+0.68%)
Sep 10, 2010 522.90 866.41 859.53 863.77 0 +2.40(+0.28%)
Sep 09, 2010 523.76 866.76 858.29 861.37 0 +2.86(+0.33%)
Sep 08, 2010 516.57 862.22 854.29 858.52 0 +3.19(+0.37%)
Sep 07, 2010 518.71 861.39 853.30 855.32 0 -283.29(-24.88%)
Sep 06, 2010 797.32 1160 1104 1139 0 +277.96(+32.30%)
Sep 03, 2010 517.93 863.20 854.89 860.65 0 +6.83(+0.80%)
Sep 02, 2010 510.90 855.33 847.72 853.82 0 +3.76(+0.44%)
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.