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 (%)
Feb 27, 2009 608.36 627.06 598.97 608.32 0 -14.27(-2.29%)
Feb 26, 2009 638.64 647.88 618.27 622.59 0 -9.18(-1.45%)
Feb 25, 2009 632.56 646.36 616.44 631.77 0 -4.70(-0.74%)
Feb 24, 2009 619.15 640.56 605.61 636.47 0 +22.26(+3.62%)
Feb 23, 2009 639.61 646.00 611.19 614.21 0 -19.75(-3.11%)
Feb 21, 2009 633.95 633.95 633.95 0 +0.23(+0.04%)
Feb 20, 2009 631.55 645.88 619.31 633.73 0 -9.74(-1.51%)
Feb 19, 2009 653.63 662.91 638.39 643.47 0 -6.83(-1.05%)
Feb 18, 2009 654.99 662.20 640.18 650.30 0 -0.68(-0.10%)
Feb 17, 2009 660.94 667.95 645.42 650.98 0 -28.32(-4.17%)
Feb 16, 2009 679.30 679.30 679.30 679.30 0 +0.00(+0.00%)
Feb 14, 2009 679.30 679.30 679.30 0 +0.00(+0.00%)
Feb 13, 2009 684.55 694.06 672.92 679.30 0 -7.73(-1.12%)
Feb 12, 2009 675.05 689.43 662.00 687.02 0 +0.90(+0.13%)
Feb 11, 2009 687.25 695.57 674.16 686.12 0 +5.33(+0.78%)
Feb 10, 2009 708.03 717.43 675.22 680.79 0 -33.68(-4.71%)
Feb 09, 2009 714.89 724.55 701.76 714.47 0 +0.32(+0.04%)
Feb 06, 2009 696.83 721.12 692.26 714.15 0 +20.34(+2.93%)
Feb 05, 2009 678.91 710.48 668.14 693.81 0 +9.54(+1.39%)
Feb 04, 2009 692.65 705.76 677.55 684.27 0 -7.32(-1.06%)
Feb 03, 2009 685.06 700.74 670.29 691.59 0 +11.59(+1.70%)
Feb 02, 2009 671.90 689.23 663.92 680.00 0 +0.05(+0.01%)
Jan 30, 2009 697.46 704.14 673.92 679.94 0 -15.25(-2.19%)
Jan 29, 2009 705.72 714.08 688.84 695.20 0 -22.13(-3.08%)
Jan 28, 2009 712.26 726.61 699.40 717.32 0 +19.60(+2.81%)
Jan 27, 2009 693.99 706.64 684.87 697.72 0 +7.23(+1.05%)
Jan 26, 2009 689.42 706.95 677.65 690.50 0 +4.17(+0.61%)
Jan 23, 2009 670.81 696.07 662.25 686.33 0 +0.96(+0.14%)
Jan 22, 2009 681.31 697.46 666.94 685.37 0 -11.26(-1.62%)
Jan 21, 2009 678.80 701.75 663.81 696.63 0 +25.37(+3.78%)
Jan 20, 2009 696.64 706.41 668.13 671.26 0 -37.03(-5.23%)
Jan 19, 2009 708.30 708.30 708.30 708.30 0 +2.63(+0.37%)
Jan 16, 2009 713.69 721.18 687.48 705.67 0 +4.68(+0.67%)
Jan 15, 2009 700.18 712.64 674.35 700.99 0 -1.49(-0.21%)
Jan 14, 2009 712.59 718.16 693.31 702.48 0 -23.43(-3.23%)
Jan 13, 2009 721.93 736.70 711.92 725.91 0 +0.30(+0.04%)
Jan 12, 2009 738.16 744.42 718.15 725.60 0 -14.42(-1.95%)
Jan 09, 2009 754.68 760.15 733.67 740.02 0 -14.87(-1.97%)
Jan 08, 2009 749.44 760.62 739.34 754.90 0 +1.01(+0.13%)
Jan 07, 2009 764.55 772.41 745.62 753.88 0 -39.84(-5.02%)
Jan 06, 2009 798.38 809.80 782.39 793.72 0 +24.87(+3.23%)
Jan 05, 2009 770.38 782.01 757.47 768.85 0 -5.56(-0.72%)
Jan 02, 2009 743.10 778.49 746.82 774.41 0 +21.26(+2.82%)
Jan 01, 2009 753.15 753.15 753.15 753.15 0 +0.00(+0.00%)
Dec 31, 2008 735.88 761.77 738.39 753.15 0 +9.29(+1.25%)
Dec 30, 2008 725.18 746.77 725.71 743.86 0 +15.35(+2.11%)
Dec 29, 2008 726.31 737.45 716.51 728.51 0 -1.70(-0.23%)
Dec 26, 2008 729.64 736.46 722.67 730.21 0 +3.43(+0.47%)
Dec 25, 2008 726.77 726.77 726.77 726.77 0 +0.00(+0.00%)
Dec 24, 2008 726.77 726.77 726.77 726.77 0 +3.02(+0.42%)
Dec 23, 2008 728.03 742.85 718.99 723.75 0 -7.12(-0.97%)
Dec 22, 2008 735.74 747.81 717.31 730.87 0 -9.48(-1.28%)
Dec 19, 2008 740.34 760.83 730.79 740.35 0 -0.53(-0.07%)
Dec 18, 2008 753.58 770.18 731.71 740.88 0 -16.94(-2.24%)
Dec 17, 2008 749.68 773.11 744.00 757.82 0 -8.56(-1.12%)
Dec 16, 2008 732.84 771.82 731.34 766.38 0 +32.96(+4.49%)
Dec 15, 2008 735.65 750.22 720.97 733.42 0 -7.40(-1.00%)
Dec 12, 2008 710.74 747.91 710.38 740.82 0 +4.53(+0.62%)
Dec 11, 2008 740.26 763.53 728.67 736.29 0 -17.42(-2.31%)
Dec 10, 2008 748.81 769.73 737.78 753.71 0 +5.21(+0.70%)
Dec 09, 2008 749.46 774.35 738.35 748.51 0 -17.09(-2.23%)
Dec 08, 2008 746.01 780.01 740.77 765.60 0 +29.46(+4.00%)
Dec 05, 2008 698.15 743.95 687.96 736.13 0 +22.89(+3.21%)
Dec 04, 2008 720.76 742.76 699.64 713.25 0 -19.00(-2.59%)
Dec 03, 2008 708.13 737.33 690.58 732.25 0 +17.93(+2.51%)
Dec 02, 2008 693.66 722.15 681.81 714.31 0 +27.89(+4.06%)
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.