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 (%)
Dec 31, 2009 859.21 859.21 859.21 0 -7.47(-0.86%)
Dec 30, 2009 824.27 869.67 860.08 866.68 0 -0.13(-0.02%)
Dec 29, 2009 829.80 872.67 863.62 866.81 0 -0.59(-0.07%)
Dec 28, 2009 828.61 871.57 861.86 867.40 0 +1.62(+0.19%)
Dec 24, 2009 823.22 867.82 859.61 865.78 0 +4.52(+0.53%)
Dec 23, 2009 823.57 866.48 856.47 861.26 0 +0.04(+0.01%)
Dec 22, 2009 822.34 866.83 856.32 861.21 0 +1.43(+0.17%)
Dec 21, 2009 815.77 864.98 851.19 859.78 0 +8.97(+1.05%)
Dec 18, 2009 811.76 857.16 840.12 850.81 0 +5.61(+0.66%)
Dec 17, 2009 812.40 854.79 841.41 845.20 0 -15.06(-1.75%)
Dec 16, 2009 821.83 867.21 854.42 860.26 0 +3.93(+0.46%)
Dec 15, 2009 819.70 865.22 850.48 856.33 0 -5.75(-0.67%)
Dec 14, 2009 862.41 865.97 857.24 862.08 0 +1.87(+0.22%)
Dec 11, 2009 824.35 865.91 853.86 860.21 0 +3.28(+0.38%)
Dec 10, 2009 822.75 865.29 850.79 856.93 0 +2.55(+0.30%)
Dec 09, 2009 817.01 858.73 843.51 854.38 0 +2.59(+0.30%)
Dec 08, 2009 821.71 860.77 845.89 851.79 0 -8.93(-1.04%)
Dec 07, 2009 826.55 870.35 855.35 860.72 0 -2.38(-0.28%)
Dec 04, 2009 833.12 875.20 854.34 863.10 0 +4.26(+0.50%)
Dec 03, 2009 826.85 873.24 856.31 858.84 0 -5.25(-0.61%)
Dec 02, 2009 825.69 871.32 858.09 864.08 0 -1.40(-0.16%)
Dec 01, 2009 824.51 871.76 856.56 865.48 0 +9.56(+1.12%)
Nov 30, 2009 814.43 861.32 846.65 855.92 0 +1.78(+0.21%)
Nov 27, 2009 807.34 860.67 841.88 854.14 0 -13.41(-1.55%)
Nov 26, 2009 827.99 872.29 861.02 867.55 0 -0.16(-0.02%)
Nov 25, 2009 828.12 872.45 861.18 867.72 0 +3.88(+0.45%)
Nov 24, 2009 827.36 870.95 857.41 863.84 0 -1.70(-0.20%)
Nov 23, 2009 827.98 871.64 858.99 865.54 0 +10.16(+1.19%)
Nov 20, 2009 819.25 860.73 849.01 855.38 0 -3.42(-0.40%)
Nov 19, 2009 827.72 865.77 850.62 858.80 0 -9.98(-1.15%)
Nov 18, 2009 867.41 872.67 860.37 868.78 0 +0.93(+0.11%)
Nov 17, 2009 829.19 870.86 858.64 867.86 0 +1.69(+0.19%)
Nov 16, 2009 826.11 872.36 856.77 866.17 0 +10.64(+1.24%)
Nov 13, 2009 817.55 860.77 847.08 855.54 0 +4.62(+0.54%)
Nov 12, 2009 846.57 863.41 846.82 850.91 0 -6.88(-0.80%)
Nov 11, 2009 848.45 864.79 851.20 857.80 0 +3.98(+0.47%)
Nov 10, 2009 841.04 860.32 845.86 853.82 0 +0.23(+0.03%)
Nov 09, 2009 834.10 856.08 839.30 853.59 0 +16.91(+2.02%)
Nov 06, 2009 818.70 840.94 825.06 836.68 0 +6.49(+0.78%)
Nov 05, 2009 814.50 837.90 819.94 830.18 0 +9.77(+1.19%)
Nov 04, 2009 815.35 834.93 815.83 820.42 0 +0.72(+0.09%)
Nov 03, 2009 805.30 825.93 808.10 819.69 0 -1.62(-0.20%)
Nov 02, 2009 809.87 830.39 807.82 821.31 0 +5.01(+0.61%)
Oct 30, 2009 825.91 840.86 811.40 816.30 0 -22.51(-2.68%)
Oct 29, 2009 818.28 842.16 822.44 838.81 0 +23.39(+2.87%)
Oct 28, 2009 815.20 832.13 811.50 815.41 0 -19.96(-2.39%)
Oct 27, 2009 827.38 845.64 828.09 835.37 0 +1.42(+0.17%)
Oct 26, 2009 834.49 854.67 828.64 833.95 0 -8.73(-1.04%)
Oct 23, 2009 834.80 849.53 837.86 842.68 0 -8.80(-1.03%)
Oct 22, 2009 833.86 856.32 835.15 851.48 0 +8.00(+0.95%)
Oct 21, 2009 839.10 862.90 838.76 843.48 0 -6.21(-0.73%)
Oct 20, 2009 846.05 855.60 843.53 849.69 0 -3.55(-0.42%)
Oct 19, 2009 838.26 859.53 842.35 853.25 0 +7.37(+0.87%)
Oct 16, 2009 837.40 853.36 836.68 845.88 0 -7.46(-0.87%)
Oct 15, 2009 846.20 857.62 840.48 853.34 0 +2.91(+0.34%)
Oct 14, 2009 845.44 855.22 834.80 850.43 0 +14.45(+1.73%)
Oct 13, 2009 834.08 841.82 827.52 835.98 0 -1.23(-0.15%)
Oct 12, 2009 838.35 844.55 829.86 837.21 0 +4.28(+0.51%)
Oct 09, 2009 828.61 836.64 823.18 832.93 0 +3.66(+0.44%)
Oct 08, 2009 829.88 837.93 822.32 829.27 0 -19.12(-2.25%)
Oct 07, 2009 845.27 854.09 839.29 848.40 0 +0.64(+0.08%)
Oct 06, 2009 842.11 854.22 837.04 847.75 0 +11.50(+1.38%)
Oct 05, 2009 829.58 840.84 822.98 836.25 0 +10.72(+1.30%)
Oct 02, 2009 821.62 834.33 815.81 825.53 0 -3.04(-0.37%)
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.