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 (%)
Aug 31, 2011 913.35 922.89 903.19 911.77 0 +3.55(+0.39%)
Aug 30, 2011 903.01 914.70 894.80 908.22 0 +0.92(+0.10%)
Aug 29, 2011 896.24 910.97 891.67 907.30 0 +22.05(+2.49%)
Aug 26, 2011 869.15 890.91 856.90 885.25 0 +11.07(+1.27%)
Aug 25, 2011 889.82 899.09 867.80 874.17 0 -12.97(-1.46%)
Aug 24, 2011 875.04 890.64 868.74 887.14 0 +9.35(+1.07%)
Aug 23, 2011 855.07 878.95 849.01 877.79 0 +26.86(+3.16%)
Aug 22, 2011 869.51 872.52 846.34 850.93 0 +0.93(+0.11%)
Aug 19, 2011 851.82 872.36 844.61 850.00 0 -13.25(-1.54%)
Aug 18, 2011 874.51 881.93 850.62 863.25 0 -33.95(-3.78%)
Aug 17, 2011 899.03 908.71 888.37 897.21 0 +1.58(+0.18%)
Aug 16, 2011 893.99 904.96 884.70 895.62 0 -6.33(-0.70%)
Aug 15, 2011 891.91 904.88 885.79 901.96 0 +18.84(+2.13%)
Aug 12, 2011 886.43 896.60 871.94 883.11 0 +5.32(+0.61%)
Aug 11, 2011 849.43 888.49 843.92 877.79 0 +35.17(+4.17%)
Aug 10, 2011 869.08 876.56 837.79 842.63 0 -39.32(-4.46%)
Aug 09, 2011 874.92 884.34 829.05 881.95 0 +36.07(+4.26%)
Aug 08, 2011 874.85 892.24 842.24 845.88 0 -54.37(-6.04%)
Aug 05, 2011 907.84 917.81 874.69 900.25 0 +2.40(+0.27%)
Aug 04, 2011 926.41 932.28 896.17 897.84 0 -42.06(-4.47%)
Aug 03, 2011 936.65 944.87 921.35 939.90 0 +3.10(+0.33%)
Aug 02, 2011 951.19 959.22 935.79 936.80 0 -21.53(-2.25%)
Aug 01, 2011 971.43 975.61 946.44 958.33 0 -1.89(-0.20%)
Jul 29, 2011 959.00 970.95 951.49 960.22 0 -6.39(-0.66%)
Jul 28, 2011 968.45 980.28 961.62 966.61 0 -2.67(-0.28%)
Jul 27, 2011 982.21 986.36 966.66 969.28 0 -18.40(-1.86%)
Jul 26, 2011 990.32 996.75 982.48 987.68 0 -3.37(-0.34%)
Jul 25, 2011 986.93 997.90 982.63 991.06 0 -4.65(-0.47%)
Jul 22, 2011 995.32 999.53 988.91 995.70 0 +0.14(+0.01%)
Jul 21, 2011 987.04 1002 981.90 995.56 0 +13.06(+1.33%)
Jul 20, 2011 985.86 991.66 976.43 982.50 0 +1.18(+0.12%)
Jul 19, 2011 971.26 985.46 966.53 981.32 0 +15.36(+1.59%)
Jul 18, 2011 967.48 972.60 956.35 965.96 0 -6.10(-0.63%)
Jul 15, 2011 973.13 978.20 963.80 972.06 0 +2.41(+0.25%)
Jul 14, 2011 977.85 983.79 966.11 969.65 0 -3.35(-0.34%)
Jul 13, 2011 974.98 984.65 969.20 973.00 0 +3.20(+0.33%)
Jul 12, 2011 971.98 982.86 965.89 969.81 0 -5.56(-0.57%)
Jul 11, 2011 979.10 984.34 970.32 975.37 0 -14.60(-1.47%)
Jul 08, 2011 985.98 993.27 979.97 989.97 0 -5.12(-0.51%)
Jul 07, 2011 992.05 1000 987.30 995.08 0 +10.35(+1.05%)
Jul 06, 2011 981.15 989.00 975.99 984.73 0 +1.33(+0.13%)
Jul 05, 2011 983.45 989.94 977.01 983.40 0 -1.14(-0.12%)
Jul 04, 2011 971.62 986.91 967.46 984.54 0 -0.00(-0.00%)
Jul 01, 2011 971.62 986.91 967.46 984.54 0 +10.20(+1.05%)
Jun 30, 2011 966.94 978.26 962.69 974.34 0 +10.42(+1.08%)
Jun 29, 2011 961.23 968.64 954.35 963.92 0 +7.08(+0.74%)
Jun 28, 2011 950.68 960.35 945.40 956.84 0 +10.11(+1.07%)
Jun 27, 2011 938.34 952.69 934.65 946.73 0 +9.48(+1.01%)
Jun 24, 2011 948.48 951.58 933.91 937.25 0 -12.27(-1.29%)
Jun 23, 2011 942.53 952.83 931.46 949.52 0 -2.62(-0.28%)
Jun 22, 2011 955.66 963.24 950.12 952.14 0 -6.70(-0.70%)
Jun 21, 2011 952.25 963.71 945.85 958.85 0 +11.57(+1.22%)
Jun 20, 2011 946.18 949.80 942.02 947.28 0 +4.05(+0.43%)
Jun 17, 2011 948.31 953.34 938.60 943.23 0 +3.44(+0.37%)
Jun 16, 2011 935.64 946.28 928.71 939.79 0 +2.74(+0.29%)
Jun 15, 2011 945.67 950.69 931.63 937.06 0 -16.58(-1.74%)
Jun 14, 2011 951.71 960.80 947.05 953.64 0 +10.27(+1.09%)
Jun 13, 2011 943.28 951.70 935.39 943.36 0 +2.39(+0.25%)
Jun 10, 2011 950.12 954.57 936.42 940.97 0 -12.58(-1.32%)
Jun 09, 2011 949.88 960.34 945.67 953.55 0 +6.29(+0.66%)
Jun 08, 2011 948.35 956.49 941.76 947.26 0 -2.72(-0.29%)
Jun 07, 2011 957.16 962.89 948.41 949.98 0 -2.75(-0.29%)
Jun 06, 2011 959.57 965.03 949.26 952.72 0 -8.18(-0.85%)
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.