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, 2010 496.49 840.36 830.75 835.86 0 -0.81(-0.10%)
Aug 30, 2010 502.09 844.48 835.60 836.66 0 -4.01(-0.48%)
Aug 27, 2010 500.82 844.77 831.87 840.67 0 +1.93(+0.23%)
Aug 26, 2010 501.48 844.95 834.80 838.74 0 -1.56(-0.19%)
Aug 25, 2010 496.27 842.78 832.22 840.30 0 +1.47(+0.18%)
Aug 24, 2010 500.50 844.30 835.27 838.83 0 -6.70(-0.79%)
Aug 23, 2010 510.56 853.53 843.81 845.53 0 -1.66(-0.20%)
Aug 20, 2010 507.95 850.69 842.79 847.19 0 -2.14(-0.25%)
Aug 19, 2010 516.14 857.71 846.04 849.34 0 -8.48(-0.99%)
Aug 18, 2010 517.40 861.66 852.36 857.82 0 +0.89(+0.10%)
Aug 17, 2010 517.37 862.13 852.52 856.92 0 +4.52(+0.53%)
Aug 16, 2010 512.98 855.58 846.62 852.40 0 +0.08(+0.01%)
Aug 13, 2010 516.04 857.57 849.87 852.33 0 -1.82(-0.21%)
Aug 12, 2010 513.72 858.09 847.87 854.15 0 -3.45(-0.40%)
Aug 11, 2010 526.74 865.26 855.34 857.60 0 -12.42(-1.43%)
Aug 10, 2010 540.70 874.42 865.20 870.01 0 -4.64(-0.53%)
Aug 09, 2010 544.48 877.78 869.80 874.65 0 +3.10(+0.36%)
Aug 06, 2010 540.27 874.65 863.46 871.55 0 -1.97(-0.23%)
Aug 05, 2010 539.01 875.89 867.98 873.52 0 -0.48(-0.06%)
Aug 04, 2010 540.42 877.76 868.47 874.00 0 +1.36(+0.16%)
Aug 03, 2010 539.79 876.94 868.33 872.64 0 -1.33(-0.15%)
Aug 02, 2010 536.37 875.93 866.35 873.97 0 +11.89(+1.38%)
Jul 30, 2010 533.61 866.05 854.85 862.08 0 -0.17(-0.02%)
Jul 29, 2010 534.18 872.08 857.71 862.25 0 -2.51(-0.29%)
Jul 28, 2010 532.97 869.97 860.95 864.76 0 -2.50(-0.29%)
Jul 27, 2010 534.97 872.76 863.15 867.26 0 +0.97(+0.11%)
Jul 26, 2010 528.31 867.82 858.33 866.29 0 +6.05(+0.70%)
Jul 23, 2010 522.92 862.70 851.22 860.25 0 +4.21(+0.49%)
Jul 22, 2010 517.80 859.91 848.27 856.03 0 +11.68(+1.38%)
Jul 21, 2010 521.44 856.34 840.65 844.35 0 -5.55(-0.65%)
Jul 20, 2010 514.21 851.43 835.61 849.90 0 +4.56(+0.54%)
Jul 19, 2010 511.90 849.29 839.03 845.34 0 +1.94(+0.23%)
Jul 16, 2010 513.05 857.05 841.83 843.40 0 -11.42(-1.34%)
Jul 15, 2010 528.27 860.99 848.50 854.82 0 -1.36(-0.16%)
Jul 14, 2010 527.00 859.95 850.54 856.18 0 +0.29(+0.03%)
Jul 13, 2010 526.28 860.26 849.60 855.89 0 +7.91(+0.93%)
Jul 12, 2010 512.57 850.86 842.23 847.98 0 +1.99(+0.24%)
Jul 09, 2010 512.70 847.62 838.80 845.99 0 +2.91(+0.35%)
Jul 08, 2010 510.10 846.58 835.24 843.07 0 +4.88(+0.58%)
Jul 07, 2010 492.24 838.92 822.48 838.19 0 +14.28(+1.73%)
Jul 06, 2010 493.56 831.53 818.60 823.91 0 +4.01(+0.49%)
Jul 02, 2010 487.72 826.73 815.50 819.90 0 -1.87(-0.23%)
Jul 01, 2010 490.91 828.13 813.72 821.77 0 -1.84(-0.22%)
Jun 30, 2010 493.98 833.77 821.46 823.62 0 -4.34(-0.52%)
Jun 29, 2010 499.36 838.79 824.40 827.96 0 -15.08(-1.79%)
Jun 25, 2010 511.81 850.35 838.06 843.04 0 -1.16(-0.14%)
Jun 24, 2010 515.23 853.32 841.62 844.20 0 -8.51(-1.00%)
Jun 23, 2010 522.20 858.91 848.16 852.71 0 -1.71(-0.20%)
Jun 22, 2010 528.65 866.15 853.17 854.42 0 -7.16(-0.83%)
Jun 21, 2010 536.22 872.07 858.76 861.58 0 -1.84(-0.21%)
Jun 18, 2010 530.87 867.18 859.26 863.41 0 +1.11(+0.13%)
Jun 17, 2010 530.22 865.53 855.51 862.30 0 +1.07(+0.12%)
Jun 16, 2010 526.97 864.96 854.86 861.23 0 -0.57(-0.07%)
Jun 15, 2010 524.79 862.91 851.42 861.80 0 +11.07(+1.30%)
Jun 14, 2010 523.39 860.21 849.43 850.74 0 -2.08(-0.24%)
Jun 11, 2010 847.37 854.79 843.79 852.82 0 +1.81(+0.21%)
Jun 10, 2010 519.77 853.55 841.93 851.01 0 +13.42(+1.60%)
Jun 09, 2010 516.79 850.21 835.09 837.60 0 -5.43(-0.64%)
Jun 08, 2010 838.25 845.66 831.77 843.03 0 +5.04(+0.60%)
Jun 07, 2010 513.83 850.26 836.58 837.99 0 -6.94(-0.82%)
Jun 04, 2010 518.11 857.55 842.32 844.93 0 -17.99(-2.08%)
Jun 03, 2010 535.85 867.66 856.77 862.92 0 +1.54(+0.18%)
Jun 02, 2010 528.23 862.17 848.38 861.38 0 +11.96(+1.41%)
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.