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, 2012 1038 1044 1032 1039 0 +0.10(+0.01%)
Nov 29, 2012 1038 1045 1032 1039 0 +3.38(+0.33%)
Nov 28, 2012 1022 1037 1015 1035 0 +7.79(+0.76%)
Nov 27, 2012 1033 1039 1024 1027 0 -7.02(-0.68%)
Nov 26, 2012 1030 1038 1024 1034 0 -1.11(-0.11%)
Nov 24, 2012 1026 1036 1023 1036 0 -0.03(-0.00%)
Nov 23, 2012 1026 1037 1023 1036 0 +14.98(+1.47%)
Nov 22, 2012 1019 1025 1013 1021 0 +0.00(+0.00%)
Nov 21, 2012 1019 1025 1013 1021 0 +3.19(+0.31%)
Nov 20, 2012 1016 1023 1007 1017 0 +0.08(+0.01%)
Nov 19, 2012 1007 1020 1002 1017 0 +20.96(+2.10%)
Nov 16, 2012 993.78 1001 981.56 996.37 0 +2.89(+0.29%)
Nov 15, 2012 995.36 1005 985.42 993.48 0 -3.13(-0.31%)
Nov 14, 2012 1013 1017 993.83 996.61 0 -13.47(-1.33%)
Nov 13, 2012 1008 1023 1004 1010 0 -5.10(-0.50%)
Nov 12, 2012 1019 1024 1009 1015 0 -1.06(-0.10%)
Nov 09, 2012 1010 1026 1006 1016 0 +2.12(+0.21%)
Nov 08, 2012 1028 1035 1013 1014 0 -12.44(-1.21%)
Nov 07, 2012 1042 1046 1021 1027 0 -26.42(-2.51%)
Nov 06, 2012 1049 1060 1044 1053 0 +7.37(+0.70%)
Nov 05, 2012 1042 1050 1035 1046 0 +2.32(+0.22%)
Nov 02, 2012 1058 1062 1041 1043 0 -10.47(-0.99%)
Nov 01, 2012 1046 1060 1041 1054 0 +10.21(+0.98%)
Oct 31, 2012 1049 1056 1036 1044 0 +0.07(+0.01%)
Oct 30, 2012 0.1830 1043 1043 1043 0 +0.00(+0.00%)
Oct 29, 2012 1043 1043 1043 1043 0 -0.02(-0.00%)
Oct 26, 2012 1043 1051 1034 1044 0 -0.65(-0.06%)
Oct 25, 2012 1049 1054 1037 1044 0 +2.44(+0.23%)
Oct 24, 2012 1047 1053 1036 1042 0 -1.62(-0.16%)
Oct 23, 2012 1050 1056 1037 1043 0 -15.11(-1.43%)
Oct 19, 2012 1074 1077 1054 1058 0 -17.61(-1.64%)
Oct 18, 2012 1076 1085 1068 1076 0 -3.96(-0.37%)
Oct 17, 2012 1076 1087 1070 1080 0 +3.08(+0.29%)
Oct 16, 2012 1072 1082 1066 1077 0 +9.73(+0.91%)
Oct 15, 2012 1061 1071 1054 1067 0 +8.89(+0.84%)
Oct 12, 2012 1060 1067 1052 1058 0 -1.36(-0.13%)
Oct 11, 2012 1070 1074 1057 1060 0 -2.54(-0.24%)
Oct 10, 2012 1068 1074 1058 1062 0 -6.08(-0.57%)
Oct 09, 2012 1077 1082 1064 1068 0 -8.68(-0.81%)
Oct 08, 2012 1066 1083 1070 1077 0 -4.13(-0.38%)
Oct 06, 2012 1086 1092 1076 1081 0 +0.00(+0.00%)
Oct 05, 2012 1075 1092 1076 1081 0 -0.79(-0.07%)
Oct 04, 2012 1068 1087 1074 1082 0 +6.13(+0.57%)
Oct 03, 2012 1062 1082 1067 1076 0 +4.16(+0.39%)
Oct 02, 2012 1075 1080 1065 1072 0 +0.48(+0.04%)
Oct 01, 2012 1072 1084 1065 1071 0 +3.06(+0.29%)
Sep 28, 2012 1071 1076 1062 1068 0 -6.97(-0.65%)
Sep 27, 2012 1069 1080 1063 1075 0 +9.51(+0.89%)
Sep 26, 2012 1070 1076 1061 1066 0 -6.12(-0.57%)
Sep 25, 2012 1084 1091 1070 1072 0 -10.74(-0.99%)
Sep 24, 2012 1079 1087 1074 1082 0 -1.87(-0.17%)
Sep 21, 2012 1090 1094 1081 1084 0 -0.83(-0.08%)
Sep 20, 2012 1079 1089 1074 1085 0 +0.25(+0.02%)
Sep 19, 2012 1085 1092 1079 1085 0 +0.89(+0.08%)
Sep 18, 2012 1081 1089 1077 1084 0 -0.19(-0.02%)
Sep 17, 2012 1084 1091 1077 1084 0 -1.50(-0.14%)
Sep 14, 2012 1086 1095 1078 1086 0 +2.46(+0.23%)
Sep 13, 2012 1066 1087 1061 1083 0 +18.65(+1.75%)
Sep 12, 2012 1066 1072 1058 1065 0 +1.25(+0.12%)
Sep 11, 2012 1061 1070 1057 1063 0 +3.58(+0.34%)
Sep 10, 2012 1066 1072 1057 1060 0 -7.10(-0.67%)
Sep 07, 2012 1065 1072 1058 1067 0 +2.22(+0.21%)
Sep 06, 2012 1050 1068 1048 1065 0 +20.66(+1.98%)
Sep 05, 2012 1045 1051 1039 1044 0 -1.17(-0.11%)
Sep 04, 2012 1046 1052 1037 1045 0 -1.16(-0.11%)
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.