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 (%)
May 31, 2013 1168 1177 1153 1154 0 -17.03(-1.45%)
May 30, 2013 1169 1182 1163 1171 0 +2.31(+0.20%)
May 29, 2013 1170 1179 1159 1169 0 -7.67(-0.65%)
May 28, 2013 1182 1190 1171 1176 0 +6.00(+0.51%)
May 27, 2013 1163 1174 1158 1170 0 -0.03(-0.00%)
May 24, 2013 1163 1174 1158 1170 0 +1.15(+0.10%)
May 23, 2013 1161 1177 1156 1169 0 -2.91(-0.25%)
May 22, 2013 1180 1194 1166 1172 0 -6.24(-0.53%)
May 21, 2013 1177 1187 1170 1178 0 +2.24(+0.19%)
May 20, 2013 1174 1184 1168 1176 0 +0.01(+0.00%)
May 17, 2013 1170 1181 1163 1176 0 +9.38(+0.80%)
May 16, 2013 1167 1178 1160 1167 0 -3.44(-0.29%)
May 15, 2013 1163 1176 1156 1170 0 +13.66(+1.18%)
May 13, 2013 1153 1162 1148 1157 0 +0.91(+0.08%)
May 10, 2013 1153 1160 1146 1156 0 +3.14(+0.27%)
May 09, 2013 1157 1163 1147 1153 0 -5.77(-0.50%)
May 08, 2013 1152 1163 1147 1158 0 +4.18(+0.36%)
May 07, 2013 1152 1160 1144 1154 0 +5.53(+0.48%)
May 06, 2013 1148 1155 1140 1149 0 +1.76(+0.15%)
May 03, 2013 1147 1151 1137 1147 0 +8.45(+0.74%)
May 02, 2013 1131 1143 1126 1138 0 +9.21(+0.82%)
May 01, 2013 1135 1144 1125 1129 0 -5.51(-0.49%)
Apr 30, 2013 1132 1141 1123 1135 0 +3.29(+0.29%)
Apr 29, 2013 1126 1137 1121 1131 0 +8.34(+0.74%)
Apr 26, 2013 1120 1128 1117 1123 0 -2.03(-0.18%)
Apr 25, 2013 1125 1135 1117 1125 0 +2.94(+0.26%)
Apr 24, 2013 1122 1134 1113 1122 0 -2.99(-0.27%)
Apr 23, 2013 1119 1130 1110 1125 0 +11.12(+1.00%)
Apr 22, 2013 1111 1120 1102 1114 0 +5.40(+0.49%)
Apr 19, 2013 1102 1115 1095 1109 0 +7.58(+0.69%)
Apr 18, 2013 1110 1116 1093 1101 0 -6.41(-0.58%)
Apr 17, 2013 1115 1120 1099 1108 0 -15.08(-1.34%)
Apr 16, 2013 1118 1127 1110 1123 0 +13.03(+1.17%)
Apr 15, 2013 1125 1132 1108 1110 0 -21.78(-1.93%)
Apr 12, 2013 1129 1137 1122 1131 0 -1.65(-0.15%)
Apr 11, 2013 1129 1140 1124 1133 0 +2.50(+0.22%)
Apr 10, 2013 1121 1135 1118 1130 0 +12.71(+1.14%)
Apr 09, 2013 1115 1124 1108 1118 0 +4.62(+0.42%)
Apr 08, 2013 1106 1115 1099 1113 0 +5.69(+0.51%)
Apr 05, 2013 1100 1110 1094 1107 0 -5.18(-0.47%)
Apr 04, 2013 1109 1118 1104 1113 0 +4.39(+0.40%)
Apr 03, 2013 1119 1123 1104 1108 0 -9.37(-0.84%)
Apr 02, 2013 1114 1123 1109 1118 0 +6.39(+0.58%)
Apr 01, 2013 1113 1120 1105 1111 0 -3.59(-0.32%)
Mar 28, 2013 1113 1120 1107 1115 0 +1.41(+0.13%)
Mar 27, 2013 1109 1118 1104 1113 0 -2.34(-0.21%)
Mar 26, 2013 1112 1120 1107 1116 0 +7.32(+0.66%)
Mar 25, 2013 1115 1120 1103 1108 0 -3.52(-0.32%)
Mar 22, 2013 1106 1116 1102 1112 0 +9.04(+0.82%)
Mar 21, 2013 1105 1113 1099 1103 0 -9.74(-0.88%)
Mar 20, 2013 1113 1120 1106 1113 0 +5.14(+0.46%)
Mar 19, 2013 1111 1116 1099 1108 0 -0.21(-0.02%)
Mar 18, 2013 1102 1115 1099 1108 0 -4.39(-0.39%)
Mar 15, 2013 1109 1118 1103 1112 0 -0.72(-0.06%)
Mar 14, 2013 1109 1116 1104 1113 0 +7.38(+0.67%)
Mar 13, 2013 1105 1110 1099 1105 0 +1.05(+0.10%)
Mar 12, 2013 1108 1113 1099 1104 0 -4.14(-0.37%)
Mar 11, 2013 1104 1112 1098 1109 0 +3.57(+0.32%)
Mar 08, 2013 1105 1111 1098 1105 0 +2.56(+0.23%)
Mar 07, 2013 1100 1108 1095 1102 0 +3.45(+0.31%)
Mar 06, 2013 1101 1107 1093 1099 0 +1.32(+0.12%)
Mar 05, 2013 1093 1104 1089 1098 0 +10.59(+0.97%)
Mar 04, 2013 1081 1090 1075 1087 0 +3.78(+0.35%)
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.