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 27, 2015 1609 1622 1606 1607 0 -6.07(-0.38%)
Feb 26, 2015 1613 1613 1609 1613 0 -2.91(-0.18%)
Feb 25, 2015 1597 1622 1594 1616 0 +18.48(+1.16%)
Feb 24, 2015 1596 1603 1583 1597 0 -5.95(-0.37%)
Feb 23, 2015 1594 1606 1590 1603 0 +4.91(+0.31%)
Feb 20, 2015 1590 1606 1584 1599 0 +7.24(+0.45%)
Feb 19, 2015 1588 1601 1585 1591 0 +0.18(+0.01%)
Feb 18, 2015 1568 1596 1566 1591 0 +14.13(+0.90%)
Feb 17, 2015 1569 1582 1556 1577 0 -0.31(-0.02%)
Feb 13, 2015 1577 1577 1577 1577 0 -2.85(-0.18%)
Feb 12, 2015 1570 1605 1560 1580 0 -71.93(-4.35%)
Feb 11, 2015 1655 1665 1644 1652 0 -0.54(-0.03%)
Feb 10, 2015 1649 1659 1642 1653 0 +12.01(+0.73%)
Feb 09, 2015 1646 1658 1637 1641 0 -10.46(-0.63%)
Feb 06, 2015 1664 1668 1644 1651 0 -20.33(-1.22%)
Feb 05, 2015 1672 1676 1662 1671 0 +10.09(+0.61%)
Feb 04, 2015 1659 1679 1655 1661 0 -0.50(-0.03%)
Feb 03, 2015 1663 1670 1652 1662 0 +5.26(+0.32%)
Feb 02, 2015 1636 1658 1620 1657 0 +21.95(+1.34%)
Jan 30, 2015 1672 1674 1632 1635 0 -44.08(-2.63%)
Jan 29, 2015 1677 1682 1652 1679 0 -0.41(-0.02%)
Jan 28, 2015 1711 1717 1677 1679 0 -25.87(-1.52%)
Jan 27, 2015 1702 1716 1696 1705 0 -11.72(-0.68%)
Jan 26, 2015 1722 1722 1699 1717 0 +4.56(+0.27%)
Jan 23, 2015 1731 1731 1710 1712 0 -28.33(-1.63%)
Jan 22, 2015 1723 1742 1717 1740 0 +21.14(+1.23%)
Jan 21, 2015 1712 1723 1700 1719 0 +1.18(+0.07%)
Jan 20, 2015 1699 1720 1689 1718 0 +20.44(+1.20%)
Jan 16, 2015 1682 1703 1681 1698 0 +10.58(+0.63%)
Jan 15, 2015 1687 1701 1686 1687 0 +24.10(+1.45%)
Jan 14, 2015 1636 1668 1627 1663 0 +18.49(+1.12%)
Jan 13, 2015 1645 1645 1645 1645 0 +12.49(+0.77%)
Jan 12, 2015 1643 1656 1628 1632 0 -21.91(-1.32%)
Jan 09, 2015 1672 1672 1651 1654 0 -19.20(-1.15%)
Jan 08, 2015 1655 1675 1652 1673 0 +28.83(+1.75%)
Jan 07, 2015 1622 1647 1620 1644 0 +38.17(+2.38%)
Jan 06, 2015 1609 1623 1599 1606 0 +3.89(+0.24%)
Jan 05, 2015 1626 1630 1599 1602 0 -30.06(-1.84%)
Jan 02, 2015 1636 1649 1623 1632 0 +0.92(+0.06%)
Dec 31, 2014 1631 1631 1631 1631 0 -28.52(-1.72%)
Dec 30, 2014 1666 1671 1659 1660 0 -8.55(-0.51%)
Dec 29, 2014 1667 1676 1658 1668 0 -1.34(-0.08%)
Dec 26, 2014 1670 1675 1666 1670 0 +0.90(+0.05%)
Dec 24, 2014 1669 1669 1669 1669 0 -5.26(-0.31%)
Dec 23, 2014 1668 1681 1662 1674 0 +8.10(+0.49%)
Dec 22, 2014 1662 1671 1655 1666 0 +2.11(+0.13%)
Dec 19, 2014 1649 1672 1641 1664 0 +20.35(+1.24%)
Dec 18, 2014 1628 1644 1628 1644 0 +29.18(+1.81%)
Dec 17, 2014 1605 1620 1585 1614 0 +17.97(+1.13%)
Dec 16, 2014 1596 1634 1596 1596 0 +0.43(+0.03%)
Dec 15, 2014 1637 1638 1594 1596 0 -36.84(-2.26%)
Dec 12, 2014 1659 1666 1632 1633 0 -36.15(-2.17%)
Dec 11, 2014 1627 1677 1619 1669 0 +56.51(+3.50%)
Dec 10, 2014 1635 1644 1611 1612 0 -25.53(-1.56%)
Dec 09, 2014 1638 1649 1629 1638 0 -4.98(-0.30%)
Dec 08, 2014 1650 1653 1637 1643 0 -8.58(-0.52%)
Dec 05, 2014 1642 1653 1638 1652 0 +9.72(+0.59%)
Dec 04, 2014 1649 1650 1634 1642 0 -7.66(-0.46%)
Dec 03, 2014 1649 1656 1640 1650 0 -4.24(-0.26%)
Dec 02, 2014 1642 1658 1641 1654 0 +12.25(+0.75%)
Dec 01, 2014 1636 1651 1634 1642 0 -4.10(-0.25%)
Nov 28, 2014 1622 1648 1621 1646 0 +31.04(+1.92%)
Nov 26, 2014 1615 1615 1615 1615 0 -4.64(-0.29%)
Nov 25, 2014 1617 1628 1615 1619 0 +0.39(+0.02%)
Nov 24, 2014 1630 1634 1615 1619 0 -8.01(-0.49%)
Nov 21, 2014 1646 1656 1622 1627 0 -4.39(-0.27%)
Nov 20, 2014 1629 1645 1626 1631 0 -5.34(-0.33%)
Nov 19, 2014 1631 1640 1624 1637 0 +5.86(+0.36%)
Nov 18, 2014 1621 1646 1618 1631 0 +11.36(+0.70%)
Nov 17, 2014 1592 1621 1590 1619 0 +31.17(+1.96%)
Nov 14, 2014 1588 1594 1584 1588 0 +0.34(+0.02%)
Nov 13, 2014 1582 1593 1582 1588 0 +2.64(+0.17%)
Nov 12, 2014 1578 1586 1572 1585 0 -1.51(-0.10%)
Nov 11, 2014 1593 1594 1582 1587 0 -4.00(-0.25%)
Nov 10, 2014 1582 1593 1571 1591 0 +6.97(+0.44%)
Nov 07, 2014 1585 1588 1569 1584 0 -20.59(-1.28%)
Nov 06, 2014 1592 1606 1586 1604 0 +16.94(+1.07%)
Nov 05, 2014 1599 1605 1583 1587 0 +3.27(+0.21%)
Nov 04, 2014 1590 1600 1579 1584 0 -9.60(-0.60%)
Nov 03, 2014 1583 1598 1582 1594 0 +3.46(+0.22%)
Oct 31, 2014 1603 1609 1582 1590 0 -1.80(-0.11%)
Oct 30, 2014 1549 1611 1545 1592 0 +31.65(+2.03%)
Oct 28, 2014 1551 1561 1545 1560 0 +17.42(+1.13%)
Oct 27, 2014 1539 1552 1539 1543 0 +3.69(+0.24%)
Oct 24, 2014 1536 1545 1531 1539 0 +4.74(+0.31%)
Oct 23, 2014 1551 1553 1531 1535 0 +0.40(+0.03%)
Oct 21, 2014 1536 1539 1530 1534 0 -1.25(-0.08%)
Oct 20, 2014 1503 1536 1502 1535 0 +20.97(+1.38%)
Oct 17, 2014 1514 1520 1514 1514 0 +27.71(+1.86%)
Oct 16, 2014 1470 1495 1464 1487 0 -3.84(-0.26%)
Oct 15, 2014 1482 1495 1469 1491 0 -6.62(-0.44%)
Oct 14, 2014 1491 1511 1488 1497 0 +12.59(+0.85%)
Oct 13, 2014 1485 1486 1485 1485 0 -14.15(-0.94%)
Oct 10, 2014 1511 1523 1498 1499 0 -9.02(-0.60%)
Oct 09, 2014 1519 1530 1502 1508 0 -12.14(-0.80%)
Oct 08, 2014 1496 1521 1494 1520 0 +23.67(+1.58%)
Oct 07, 2014 1510 1519 1496 1496 0 -18.91(-1.25%)
Oct 06, 2014 1527 1531 1511 1515 0 -5.92(-0.39%)
Oct 03, 2014 1517 1530 1513 1521 0 +11.52(+0.76%)
Oct 02, 2014 1511 1515 1494 1510 0 +2.58(+0.17%)
Oct 01, 2014 1504 1518 1501 1507 0 -23.86(-1.56%)
Sep 30, 2014 1513 1539 1505 1531 0 -5.32(-0.35%)
Sep 29, 2014 1526 1539 1524 1536 0 +0.95(+0.06%)
Sep 26, 2014 1534 1539 1524 1535 0 +1.95(+0.13%)
Sep 25, 2014 1542 1547 1529 1533 0 -23.94(-1.54%)
Sep 19, 2014 1568 1572 1556 1557 0 -5.40(-0.35%)
Sep 18, 2014 1567 1567 1552 1563 0 +2.42(+0.16%)
Sep 17, 2014 1569 1578 1553 1560 0 -25.79(-1.63%)
Sep 16, 2014 1578 1596 1577 1586 0 +3.79(+0.24%)
Sep 15, 2014 1590 1591 1578 1582 0 -5.76(-0.36%)
Sep 12, 2014 1602 1608 1585 1588 0 -17.70(-1.10%)
Sep 11, 2014 1594 1608 1592 1606 0 +6.31(+0.39%)
Sep 10, 2014 1596 1600 1589 1599 0 +3.05(+0.19%)
Sep 09, 2014 1599 1606 1591 1596 0 -3.71(-0.23%)
Sep 08, 2014 1612 1617 1597 1600 0 -18.24(-1.13%)
Sep 05, 2014 1608 1619 1601 1618 0 +5.79(+0.36%)
Sep 04, 2014 1610 1618 1610 1612 0 +3.60(+0.22%)
Sep 03, 2014 1614 1621 1608 1609 0 +0.14(+0.01%)
Sep 02, 2014 1612 1621 1605 1609 0 -3.97(-0.25%)
Aug 29, 2014 1613 1613 1613 0 +5.40(+0.34%)
Aug 28, 2014 1599 1612 1595 1607 0 -13.06(-0.81%)
Aug 27, 2014 1607 1621 1604 1620 0 +12.82(+0.80%)
Aug 26, 2014 1611 1623 1605 1607 0 -2.53(-0.16%)
Aug 25, 2014 1607 1616 1604 1610 0 +13.68(+0.86%)
Aug 22, 2014 1614 1616 1594 1596 0 -13.97(-0.87%)
Aug 21, 2014 1612 1619 1609 1610 0 +1.74(+0.11%)
Aug 20, 2014 1598 1618 1588 1609 0 +7.86(+0.49%)
Aug 19, 2014 1598 1610 1596 1601 0 +3.87(+0.24%)
Aug 18, 2014 1600 1603 1593 1597 0 +1.20(+0.08%)
Aug 15, 2014 1591 1601 1588 1596 0 +6.34(+0.40%)
Aug 14, 2014 1589 1590 1582 1589 0 +1.04(+0.07%)
Aug 13, 2014 1579 1589 1575 1588 0 +12.82(+0.81%)
Aug 12, 2014 1576 1581 1567 1575 0 -9.08(-0.57%)
Aug 11, 2014 1572 1592 1571 1585 0 +13.88(+0.88%)
Aug 08, 2014 1549 1571 1537 1571 0 +21.20(+1.37%)
Aug 07, 2014 1561 1568 1538 1549 0 -9.91(-0.64%)
Aug 06, 2014 1522 1564 1522 1559 0 +33.52(+2.20%)
Aug 05, 2014 1533 1541 1523 1526 0 -16.26(-1.05%)
Aug 04, 2014 1528 1543 1521 1542 0 +15.18(+0.99%)
Aug 01, 2014 1484 1535 1483 1527 0 +38.42(+2.58%)
Jul 31, 2014 1565 1568 1487 1488 0 -134.75(-8.30%)
Jul 23, 2014 1646 1647 1621 1623 0 -19.77(-1.20%)
Jul 22, 2014 1640 1649 1638 1643 0 +4.12(+0.25%)
Jul 21, 2014 1631 1642 1631 1639 0 -1.82(-0.11%)
Jul 18, 2014 1637 1645 1631 1641 0 +6.57(+0.40%)
Jul 17, 2014 1635 1641 1629 1634 0 -3.07(-0.19%)
Jul 16, 2014 1631 1638 1623 1637 0 +11.17(+0.69%)
Jul 15, 2014 1621 1631 1616 1626 0 -15.65(-0.95%)
Jul 14, 2014 1644 1648 1637 1642 0 +5.67(+0.35%)
Jul 11, 2014 1635 1639 1625 1636 0 +1.86(+0.11%)
Jul 10, 2014 1627 1637 1626 1634 0 -5.57(-0.34%)
Jul 09, 2014 1642 1649 1634 1640 0 +0.47(+0.03%)
Jul 08, 2014 1635 1646 1630 1639 0 +5.07(+0.31%)
Jul 07, 2014 1647 1650 1631 1634 0 -14.31(-0.87%)
Jul 03, 2014 1648 1648 1648 0 +9.57(+0.58%)
Jul 02, 2014 1633 1643 1632 1639 0 +4.00(+0.24%)
Jul 01, 2014 1625 1638 1617 1635 0 +4.43(+0.27%)
Jun 30, 2014 1619 1631 1609 1630 0 +17.51(+1.09%)
Jun 27, 2014 1608 1615 1603 1613 0 +3.52(+0.22%)
Jun 26, 2014 1614 1617 1600 1609 0 -2.10(-0.13%)
Jun 25, 2014 1624 1626 1601 1612 0 -22.42(-1.37%)
Jun 24, 2014 1647 1648 1633 1634 0 -13.97(-0.85%)
Jun 23, 2014 1665 1667 1639 1648 0 -18.86(-1.13%)
Jun 20, 2014 1663 1672 1659 1667 0 +7.84(+0.47%)
Jun 19, 2014 1661 1668 1654 1659 0 +1.52(+0.09%)
Jun 18, 2014 1643 1658 1629 1657 0 +4.05(+0.24%)
Jun 17, 2014 1672 1675 1651 1653 0 -18.19(-1.09%)
Jun 16, 2014 1668 1674 1662 1672 0 +6.30(+0.38%)
Jun 13, 2014 1664 1670 1657 1665 0 -0.39(-0.02%)
Jun 12, 2014 1678 1684 1661 1666 0 -9.00(-0.54%)
Jun 11, 2014 1686 1692 1669 1675 0 -11.48(-0.68%)
Jun 10, 2014 1683 1697 1682 1686 0 -21.32(-1.25%)
Jun 06, 2014 1705 1710 1696 1707 0 +1.42(+0.08%)
Jun 05, 2014 1721 1722 1703 1706 0 -11.92(-0.69%)
Jun 04, 2014 1708 1719 1707 1718 0 +6.74(+0.39%)
Jun 03, 2014 1704 1713 1701 1711 0 -1.33(-0.08%)
Jun 02, 2014 1710 1720 1709 1713 0 +2.72(+0.16%)
May 30, 2014 1705 1711 1693 1710 0 +5.94(+0.35%)
May 29, 2014 1678 1708 1674 1704 0 +17.52(+1.04%)
May 28, 2014 1686 1691 1681 1686 0 +0.55(+0.03%)
May 27, 2014 1686 1692 1679 1686 0 +10.32(+0.62%)
May 23, 2014 1676 1676 1676 0 -2.77(-0.17%)
May 22, 2014 1676 1680 1669 1678 0 -1.78(-0.11%)
May 21, 2014 1683 1684 1666 1680 0 -0.16(-0.01%)
May 20, 2014 1675 1683 1662 1680 0 +3.60(+0.21%)
May 19, 2014 1670 1677 1661 1677 0 +2.00(+0.12%)
May 16, 2014 1661 1676 1660 1675 0 +7.62(+0.46%)
May 15, 2014 1689 1696 1662 1667 0 -7.91(-0.47%)
May 14, 2014 1688 1689 1674 1675 0 -13.89(-0.82%)
May 13, 2014 1690 1696 1678 1689 0 -7.82(-0.46%)
May 12, 2014 1672 1706 1671 1697 0 +29.43(+1.77%)
May 09, 2014 1643 1668 1636 1667 0 +29.41(+1.80%)
May 08, 2014 1636 1645 1632 1638 0 -0.31(-0.02%)
May 07, 2014 1625 1640 1623 1638 0 +18.17(+1.12%)
May 06, 2014 1618 1630 1614 1620 0 +6.30(+0.39%)
May 05, 2014 1624 1626 1607 1614 0 -13.52(-0.83%)
May 02, 2014 1621 1628 1610 1627 0 +5.79(+0.36%)
May 01, 2014 1659 1667 1612 1621 0 -34.58(-2.09%)
Apr 30, 2014 1652 1661 1642 1656 0 -4.45(-0.27%)
Apr 29, 2014 1661 1672 1658 1660 0 -6.20(-0.37%)
Apr 28, 2014 1658 1672 1654 1667 0 +13.95(+0.84%)
Apr 25, 2014 1643 1654 1638 1653 0 +3.65(+0.22%)
Apr 24, 2014 1646 1651 1633 1649 0 -0.23(-0.01%)
Apr 23, 2014 1642 1653 1641 1649 0 +6.01(+0.37%)
Apr 22, 2014 1636 1646 1628 1643 0 +6.61(+0.40%)
Apr 21, 2014 1636 1643 1625 1637 0 -8.87(-0.54%)
Apr 17, 2014 1645 1645 1645 0 +9.16(+0.56%)
Apr 16, 2014 1625 1638 1623 1636 0 +18.12(+1.12%)
Apr 15, 2014 1627 1632 1610 1618 0 -7.51(-0.46%)
Apr 14, 2014 1638 1638 1618 1626 0 -3.36(-0.21%)
Apr 11, 2014 1623 1640 1617 1629 0 +0.88(+0.05%)
Apr 10, 2014 1638 1652 1621 1628 0 -13.22(-0.81%)
Apr 09, 2014 1618 1642 1616 1641 0 +42.30(+2.65%)
Apr 08, 2014 1621 1626 1588 1599 0 -15.71(-0.97%)
Apr 07, 2014 1584 1634 1581 1615 0 +30.68(+1.94%)
Apr 04, 2014 1638 1657 1580 1584 0 -64.89(-3.94%)
Apr 03, 2014 1563 1659 1560 1649 0 +90.02(+5.77%)
Apr 02, 2014 1555 1563 1554 1559 0 +0.46(+0.03%)
Apr 01, 2014 1554 1562 1550 1559 0 -2.01(-0.13%)
Mar 31, 2014 1551 1562 1547 1561 0 +14.85(+0.96%)
Mar 28, 2014 1541 1549 1538 1546 0 +9.40(+0.61%)
Mar 27, 2014 1539 1543 1534 1536 0 +1.69(+0.11%)
Mar 26, 2014 1545 1546 1532 1535 0 +0.67(+0.04%)
Mar 25, 2014 1535 1543 1521 1534 0 +5.70(+0.37%)
Mar 24, 2014 1534 1542 1527 1528 0 -4.64(-0.30%)
Mar 21, 2014 1551 1554 1531 1533 0 -7.08(-0.46%)
Mar 20, 2014 1534 1543 1531 1540 0 +3.64(+0.24%)
Mar 19, 2014 1540 1552 1532 1536 0 -3.51(-0.23%)
Mar 18, 2014 1521 1544 1516 1540 0 +24.46(+1.61%)
Mar 17, 2014 1523 1531 1512 1515 0 +0.96(+0.06%)
Mar 14, 2014 1530 1536 1513 1514 0 -25.88(-1.68%)
Mar 13, 2014 1545 1547 1534 1540 0 -2.58(-0.17%)
Mar 12, 2014 1528 1544 1525 1543 0 +9.69(+0.63%)
Mar 11, 2014 1533 1540 1529 1533 0 -0.67(-0.04%)
Mar 10, 2014 1531 1536 1524 1534 0 +2.15(+0.14%)
Mar 07, 2014 1529 1533 1522 1532 0 +1.52(+0.10%)
Mar 06, 2014 1525 1532 1520 1530 0 +4.31(+0.28%)
Mar 05, 2014 1525 1530 1516 1526 0 +1.01(+0.07%)
Mar 04, 2014 1506 1527 1505 1525 0 +15.82(+1.05%)
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.