Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska State Top Stocks (CIX: US50-AK )

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 29, 2012 1315 1320 1310 1312 0 -0.15(-0.01%)
Feb 28, 2012 1317 1323 1310 1312 0 -13.78(-1.04%)
Feb 27, 2012 1318 1329 1314 1326 0 +3.89(+0.29%)
Feb 24, 2012 1332 1337 1320 1322 0 -8.55(-0.64%)
Feb 23, 2012 1328 1340 1329 1331 0 +13.82(+1.05%)
Feb 22, 2012 1303 1319 1300 1317 0 +12.86(+0.99%)
Feb 21, 2012 1316 1318 1301 1304 0 -14.41(-1.09%)
Feb 17, 2012 1319 1319 1319 0 +0.73(+0.06%)
Feb 16, 2012 1319 1328 1313 1318 0 -7.00(-0.53%)
Feb 15, 2012 1319 1337 1301 1325 0 +62.51(+4.95%)
Feb 14, 2012 1250 1265 1250 1262 0 +6.38(+0.51%)
Feb 13, 2012 1255 1260 1254 1256 0 +5.80(+0.46%)
Feb 10, 2012 1252 1258 1247 1250 0 -9.99(-0.79%)
Feb 09, 2012 1262 1266 1254 1260 0 -3.80(-0.30%)
Feb 08, 2012 1276 1281 1262 1264 0 -11.55(-0.91%)
Feb 07, 2012 1272 1278 1265 1276 0 +2.94(+0.23%)
Feb 06, 2012 1270 1277 1268 1273 0 -4.26(-0.33%)
Feb 03, 2012 1276 1284 1273 1277 0 +7.27(+0.57%)
Feb 02, 2012 1275 1288 1254 1270 0 +31.83(+2.57%)
Feb 01, 2012 1242 1256 1236 1238 0 -4.37(-0.35%)
Jan 31, 2012 1242 1247 1235 1242 0 +2.77(+0.22%)
Jan 30, 2012 1231 1248 1229 1239 0 -7.89(-0.63%)
Jan 27, 2012 1252 1260 1244 1247 0 -5.76(-0.46%)
Jan 26, 2012 1273 1278 1252 1253 0 -22.52(-1.77%)
Jan 25, 2012 1263 1278 1262 1275 0 +10.03(+0.79%)
Jan 24, 2012 1269 1276 1263 1265 0 -12.08(-0.95%)
Jan 23, 2012 1276 1280 1263 1278 0 -1.67(-0.13%)
Jan 20, 2012 1280 1284 1268 1279 0 -2.22(-0.17%)
Jan 19, 2012 1283 1286 1276 1281 0 +1.49(+0.12%)
Jan 18, 2012 1271 1284 1268 1280 0 +7.78(+0.61%)
Jan 17, 2012 1276 1283 1271 1272 0 +1.47(+0.12%)
Jan 13, 2012 1271 1271 1271 0 -15.94(-1.24%)
Jan 12, 2012 1288 1297 1281 1287 0 -2.04(-0.16%)
Jan 11, 2012 1280 1291 1278 1289 0 +4.16(+0.32%)
Jan 10, 2012 1272 1285 1271 1285 0 +17.22(+1.36%)
Jan 09, 2012 1266 1269 1257 1267 0 +4.50(+0.36%)
Jan 06, 2012 1267 1270 1258 1263 0 +0.01(+0.00%)
Jan 05, 2012 1257 1270 1257 1263 0 +1.38(+0.11%)
Jan 04, 2012 1262 1267 1256 1261 0 -3.71(-0.29%)
Dec 30, 2011 1272 1273 1263 1265 0 -6.68(-0.53%)
Dec 29, 2011 1265 1274 1264 1272 0 +5.35(+0.42%)
Dec 28, 2011 1272 1273 1265 1266 0 -2.81(-0.22%)
Dec 27, 2011 1259 1273 1257 1269 0 +9.40(+0.75%)
Dec 23, 2011 1260 1260 1260 0 +2.55(+0.20%)
Dec 21, 2011 1240 1261 1239 1257 0 +16.27(+1.31%)
Dec 20, 2011 1229 1242 1225 1241 0 +15.80(+1.29%)
Dec 19, 2011 1232 1239 1223 1225 0 -3.37(-0.27%)
Dec 16, 2011 1233 1237 1219 1229 0 +1.80(+0.15%)
Dec 15, 2011 1230 1238 1224 1227 0 +2.56(+0.21%)
Dec 14, 2011 1227 1234 1223 1224 0 -2.01(-0.16%)
Dec 13, 2011 1238 1244 1222 1226 0 -11.01(-0.89%)
Dec 12, 2011 1253 1255 1232 1237 0 -16.94(-1.35%)
Dec 09, 2011 1242 1259 1244 1254 0 +13.17(+1.06%)
Dec 08, 2011 1251 1255 1239 1241 0 -14.91(-1.19%)
Dec 07, 2011 1253 1261 1245 1256 0 +0.61(+0.05%)
Dec 06, 2011 1260 1265 1253 1255 0 -3.64(-0.29%)
Dec 05, 2011 1245 1262 1242 1259 0 +20.23(+1.63%)
Dec 02, 2011 1239 1245 1233 1239 0 +4.19(+0.34%)
Dec 01, 2011 1234 1245 1231 1235 0 -5.14(-0.41%)
Nov 30, 2011 1227 1242 1225 1240 0 +22.81(+1.87%)
Nov 29, 2011 1212 1222 1211 1217 0 -7.04(-0.58%)
Nov 28, 2011 1226 1236 1218 1224 0 -0.99(-0.08%)
Nov 25, 2011 1212 1232 1211 1225 0 +10.65(+0.88%)
Nov 23, 2011 1214 1214 1214 0 -15.20(-1.24%)
Nov 22, 2011 1236 1240 1227 1229 0 -8.31(-0.67%)
Nov 21, 2011 1232 1243 1232 1238 0 -5.77(-0.46%)
Nov 18, 2011 1245 1249 1234 1244 0 +1.92(+0.15%)
Nov 17, 2011 1234 1247 1232 1242 0 +5.76(+0.47%)
Nov 16, 2011 1244 1253 1234 1236 0 -17.05(-1.36%)
Nov 15, 2011 1239 1256 1236 1253 0 +3.64(+0.29%)
Nov 14, 2011 1245 1257 1243 1249 0 -3.14(-0.25%)
Nov 11, 2011 1248 1258 1247 1252 0 +10.92(+0.88%)
Nov 10, 2011 1242 1255 1230 1241 0 +5.93(+0.48%)
Nov 09, 2011 1255 1259 1228 1236 0 -28.36(-2.24%)
Nov 08, 2011 1279 1290 1258 1264 0 -10.71(-0.84%)
Nov 07, 2011 1261 1278 1256 1275 0 +11.33(+0.90%)
Nov 04, 2011 1262 1276 1257 1263 0 -0.97(-0.08%)
Nov 03, 2011 1261 1283 1251 1264 0 -98.42(-7.22%)
Nov 02, 2011 1360 1365 1347 1363 0 +14.88(+1.10%)
Nov 01, 2011 1347 1366 1339 1348 0 -17.71(-1.30%)
Oct 31, 2011 1368 1382 1365 1366 0 -14.54(-1.05%)
Oct 28, 2011 1386 1389 1369 1380 0 -5.40(-0.39%)
Oct 27, 2011 1383 1393 1372 1385 0 +14.77(+1.08%)
Oct 26, 2011 1360 1374 1352 1371 0 +18.66(+1.38%)
Oct 25, 2011 1373 1378 1350 1352 0 -23.05(-1.68%)
Oct 24, 2011 1379 1385 1371 1375 0 -5.67(-0.41%)
Oct 21, 2011 1375 1382 1372 1381 0 +14.59(+1.07%)
Oct 20, 2011 1367 1380 1358 1366 0 -2.26(-0.17%)
Oct 19, 2011 1378 1387 1366 1368 0 -10.11(-0.73%)
Oct 18, 2011 1371 1384 1360 1379 0 +2.14(+0.16%)
Oct 17, 2011 1368 1381 1369 1376 0 -1.32(-0.10%)
Oct 14, 2011 1366 1379 1364 1378 0 +21.60(+1.59%)
Oct 13, 2011 1352 1365 1344 1356 0 -11.91(-0.87%)
Oct 12, 2011 1362 1375 1363 1368 0 +7.68(+0.56%)
Oct 11, 2011 1349 1365 1346 1360 0 +5.36(+0.40%)
Oct 10, 2011 1353 1358 1345 1355 0 +11.78(+0.88%)
Oct 07, 2011 1346 1353 1336 1343 0 +1.63(+0.12%)
Oct 06, 2011 1328 1343 1328 1342 0 +11.91(+0.90%)
Oct 05, 2011 1334 1344 1318 1330 0 -4.31(-0.32%)
Oct 04, 2011 1316 1335 1300 1334 0 +9.32(+0.70%)
Oct 03, 2011 1321 1342 1319 1325 0 -11.46(-0.86%)
Sep 30, 2011 1342 1358 1335 1336 0 -17.24(-1.27%)
Sep 29, 2011 1359 1372 1340 1353 0 +5.12(+0.38%)
Sep 28, 2011 1358 1371 1347 1348 0 -13.10(-0.96%)
Sep 27, 2011 1354 1374 1349 1361 0 +18.56(+1.38%)
Sep 26, 2011 1326 1345 1321 1343 0 +19.82(+1.50%)
Sep 23, 2011 1314 1330 1305 1323 0 +5.80(+0.44%)
Sep 22, 2011 1302 1323 1298 1317 0 -5.99(-0.45%)
Sep 21, 2011 1343 1352 1323 1323 0 -21.09(-1.57%)
Sep 20, 2011 1346 1361 1342 1344 0 -1.01(-0.08%)
Sep 19, 2011 1342 1350 1332 1345 0 -12.88(-0.95%)
Sep 16, 2011 1356 1360 1348 1358 0 +7.29(+0.54%)
Sep 15, 2011 1334 1358 1329 1351 0 +24.53(+1.85%)
Sep 14, 2011 1326 1336 1313 1326 0 +6.28(+0.48%)
Sep 13, 2011 1326 1328 1309 1320 0 -3.68(-0.28%)
Sep 12, 2011 1328 1334 1306 1324 0 -10.88(-0.82%)
Sep 09, 2011 1355 1360 1327 1335 0 -33.36(-2.44%)
Sep 08, 2011 1363 1383 1359 1368 0 -2.08(-0.15%)
Sep 07, 2011 1357 1372 1353 1370 0 +23.06(+1.71%)
Sep 06, 2011 1322 1348 1318 1347 0 -2.75(-0.20%)
Sep 02, 2011 1350 1350 1350 0 -11.10(-0.82%)
Sep 01, 2011 1365 1380 1358 1361 0 -7.66(-0.56%)
Aug 31, 2011 1362 1373 1359 1368 0 +12.78(+0.94%)
Aug 30, 2011 1351 1363 1340 1356 0 -7.29(-0.53%)
Aug 29, 2011 1343 1363 1344 1363 0 +25.56(+1.91%)
Aug 26, 2011 1322 1339 1300 1337 0 +9.96(+0.75%)
Aug 25, 2011 1349 1352 1321 1327 0 -17.12(-1.27%)
Aug 24, 2011 1332 1347 1328 1345 0 +5.98(+0.45%)
Aug 23, 2011 1326 1339 1321 1339 0 +11.27(+0.85%)
Aug 22, 2011 1328 1334 1315 1327 0 +13.13(+1.00%)
Aug 19, 2011 1320 1339 1312 1314 0 -13.89(-1.05%)
Aug 18, 2011 1323 1342 1313 1328 0 -18.26(-1.36%)
Aug 17, 2011 1348 1364 1340 1346 0 -1.13(-0.08%)
Aug 16, 2011 1347 1355 1333 1347 0 -2.48(-0.18%)
Aug 15, 2011 1341 1352 1331 1350 0 +18.91(+1.42%)
Aug 12, 2011 1317 1340 1310 1331 0 +18.28(+1.39%)
Aug 11, 2011 1293 1324 1288 1313 0 +16.62(+1.28%)
Aug 10, 2011 1315 1327 1292 1296 0 -28.47(-2.15%)
Aug 09, 2011 1332 1327 1268 1325 0 +22.29(+1.71%)
Aug 08, 2011 1335 1350 1300 1302 0 -46.58(-3.45%)
Aug 05, 2011 1339 1357 1318 1349 0 +20.50(+1.54%)
Aug 04, 2011 1367 1381 1328 1328 0 -49.27(-3.58%)
Aug 03, 2011 1379 1382 1363 1378 0 -1.52(-0.11%)
Aug 02, 2011 1391 1398 1379 1379 0 -20.95(-1.50%)
Aug 01, 2011 1418 1421 1389 1400 0 -10.02(-0.71%)
Jul 29, 2011 1400 1417 1391 1410 0 -2.05(-0.15%)
Jul 28, 2011 1403 1427 1391 1412 0 +6.71(+0.48%)
Jul 27, 2011 1403 1420 1403 1406 0 -6.44(-0.46%)
Jul 26, 2011 1414 1419 1406 1412 0 -4.29(-0.30%)
Jul 25, 2011 1404 1423 1407 1416 0 -0.90(-0.06%)
Jul 22, 2011 1414 1421 1414 1417 0 -0.90(-0.06%)
Jul 21, 2011 1408 1420 1406 1418 0 +14.67(+1.05%)
Jul 20, 2011 1406 1412 1399 1403 0 -2.16(-0.15%)
Jul 19, 2011 1393 1407 1389 1406 0 +10.93(+0.78%)
Jul 18, 2011 1394 1400 1379 1395 0 -8.46(-0.60%)
Jul 15, 2011 1400 1411 1393 1403 0 -0.94(-0.07%)
Jul 14, 2011 1408 1417 1401 1404 0 -4.70(-0.33%)
Jul 13, 2011 1415 1420 1404 1409 0 -2.46(-0.17%)
Jul 12, 2011 1397 1418 1395 1411 0 +10.31(+0.74%)
Jul 11, 2011 1386 1408 1386 1401 0 -2.22(-0.16%)
Jul 08, 2011 1410 1416 1398 1403 0 -13.22(-0.93%)
Jul 07, 2011 1414 1419 1404 1416 0 +5.62(+0.40%)
Jul 06, 2011 1398 1412 1397 1411 0 +8.69(+0.62%)
Jul 05, 2011 1403 1407 1398 1402 0 -6.48(-0.46%)
Jul 01, 2011 1408 1408 1408 0 +2.87(+0.20%)
Jun 30, 2011 1401 1410 1402 1406 0 +3.49(+0.25%)
Jun 29, 2011 1399 1406 1393 1402 0 +0.16(+0.01%)
Jun 28, 2011 1398 1403 1392 1402 0 +7.96(+0.57%)
Jun 27, 2011 1387 1402 1389 1394 0 +2.05(+0.15%)
Jun 24, 2011 1380 1398 1378 1392 0 +14.15(+1.03%)
Jun 23, 2011 1379 1383 1360 1378 0 -12.54(-0.90%)
Jun 22, 2011 1396 1404 1389 1390 0 -8.05(-0.58%)
Jun 21, 2011 1406 1410 1397 1398 0 -5.86(-0.42%)
Jun 20, 2011 1400 1406 1399 1404 0 +7.69(+0.55%)
Jun 17, 2011 1397 1405 1393 1397 0 +6.55(+0.47%)
Jun 16, 2011 1379 1392 1374 1390 0 +10.72(+0.78%)
Jun 15, 2011 1383 1391 1373 1379 0 -15.81(-1.13%)
Jun 14, 2011 1413 1418 1363 1395 0 -10.12(-0.72%)
Jun 13, 2011 1394 1415 1394 1405 0 +11.83(+0.85%)
Jun 10, 2011 1406 1414 1393 1393 0 -21.78(-1.54%)
Jun 09, 2011 1404 1424 1401 1415 0 +6.77(+0.48%)
Jun 08, 2011 1403 1411 1394 1408 0 +3.74(+0.27%)
Jun 07, 2011 1397 1411 1396 1405 0 +9.62(+0.69%)
Jun 06, 2011 1389 1400 1390 1395 0 +0.40(+0.03%)
Jun 03, 2011 1398 1404 1389 1395 0 -38.68(-2.70%)
May 24, 2011 1440 1445 1430 1433 0 -6.20(-0.43%)
May 23, 2011 1440 1447 1436 1440 0 -8.74(-0.60%)
May 20, 2011 1454 1457 1442 1448 0 -4.06(-0.28%)
May 19, 2011 1451 1457 1448 1452 0 +2.80(+0.19%)
May 18, 2011 1451 1454 1445 1450 0 -2.36(-0.16%)
May 17, 2011 1444 1458 1445 1452 0 +1.26(+0.09%)
May 16, 2011 1455 1458 1448 1451 0 -8.89(-0.61%)
May 13, 2011 1458 1464 1452 1459 0 +0.53(+0.04%)
May 12, 2011 1432 1463 1434 1459 0 +21.14(+1.47%)
May 11, 2011 1443 1449 1432 1438 0 -7.72(-0.53%)
May 10, 2011 1430 1448 1430 1446 0 +15.35(+1.07%)
May 09, 2011 1436 1439 1428 1430 0 -8.09(-0.56%)
May 06, 2011 1438 1455 1433 1438 0 +5.88(+0.41%)
May 05, 2011 1431 1449 1428 1432 0 -5.74(-0.40%)
May 04, 2011 1431 1447 1418 1438 0 -18.30(-1.26%)
May 03, 2011 1446 1459 1444 1456 0 +4.11(+0.28%)
May 02, 2011 1451 1454 1449 1452 0 -1.62(-0.11%)
Apr 29, 2011 1440 1459 1440 1454 0 +10.16(+0.70%)
Apr 28, 2011 1429 1446 1424 1444 0 +12.18(+0.85%)
Apr 27, 2011 1416 1434 1415 1432 0 +14.37(+1.01%)
Apr 26, 2011 1404 1420 1406 1417 0 +11.08(+0.79%)
Apr 25, 2011 1403 1407 1399 1406 0 -0.57(-0.04%)
Apr 21, 2011 1416 1418 1402 1407 0 -5.87(-0.42%)
Apr 20, 2011 1408 1416 1405 1413 0 +9.53(+0.68%)
Apr 19, 2011 1401 1404 1395 1403 0 +0.66(+0.05%)
Apr 18, 2011 1401 1406 1389 1402 0 -6.52(-0.46%)
Apr 15, 2011 1406 1415 1403 1409 0 +3.46(+0.25%)
Apr 14, 2011 1390 1409 1390 1405 0 +9.00(+0.64%)
Apr 13, 2011 1389 1399 1385 1396 0 +5.62(+0.40%)
Apr 12, 2011 1390 1399 1384 1391 0 -2.54(-0.18%)
Apr 11, 2011 1375 1396 1375 1393 0 +19.01(+1.38%)
Apr 08, 2011 1379 1385 1370 1374 0 -2.63(-0.19%)
Apr 07, 2011 1379 1383 1374 1377 0 -6.68(-0.48%)
Apr 06, 2011 1375 1389 1374 1384 0 +8.94(+0.65%)
Apr 05, 2011 1375 1383 1373 1375 0 -7.17(-0.52%)
Apr 04, 2011 1376 1382 1375 1382 0 +6.10(+0.44%)
Apr 01, 2011 1373 1382 1374 1376 0 +0.45(+0.03%)
Mar 31, 2011 1368 1387 1370 1375 0 +1.71(+0.12%)
Mar 30, 2011 1370 1374 1372 1374 0 +1.80(+0.13%)
Mar 29, 2011 1363 1374 1363 1372 0 +2.40(+0.18%)
Mar 28, 2011 1357 1377 1358 1369 0 +8.51(+0.63%)
Mar 25, 2011 1366 1371 1357 1361 0 -3.61(-0.26%)
Mar 24, 2011 1364 1372 1360 1365 0 +0.05(+0.00%)
Mar 23, 2011 1367 1375 1361 1365 0 -7.77(-0.57%)
Mar 22, 2011 1373 1382 1370 1372 0 -3.34(-0.24%)
Mar 21, 2011 1379 1380 1371 1376 0 +0.05(+0.00%)
Mar 18, 2011 1366 1380 1365 1376 0 +19.21(+1.42%)
Mar 17, 2011 1370 1372 1348 1356 0 -2.28(-0.17%)
Mar 16, 2011 1375 1377 1356 1359 0 -14.39(-1.05%)
Mar 15, 2011 1372 1385 1370 1373 0 -12.63(-0.91%)
Mar 14, 2011 1395 1396 1382 1386 0 -13.74(-0.98%)
Mar 11, 2011 1395 1410 1393 1399 0 +1.50(+0.11%)
Mar 10, 2011 1386 1402 1382 1398 0 -1.90(-0.14%)
Mar 09, 2011 1389 1402 1388 1400 0 +8.72(+0.63%)
Mar 08, 2011 1380 1393 1376 1391 0 +10.43(+0.76%)
Mar 07, 2011 1385 1390 1373 1381 0 -4.29(-0.31%)
Mar 04, 2011 1373 1389 1372 1385 0 +8.50(+0.62%)
Mar 03, 2011 1361 1379 1360 1376 0 +19.92(+1.47%)
Mar 02, 2011 1346 1360 1344 1357 0 +4.75(+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.