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 (%)
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%)
Mar 01, 2011 1363 1374 1351 1352 0 -15.33(-1.12%)
Feb 28, 2011 1361 1372 1356 1367 0 +10.30(+0.76%)
Feb 25, 2011 1349 1364 1343 1357 0 +3.52(+0.26%)
Feb 24, 2011 1356 1368 1352 1353 0 -8.72(-0.64%)
Feb 23, 2011 1355 1376 1355 1362 0 +6.26(+0.46%)
Feb 22, 2011 1347 1367 1348 1356 0 +2.52(+0.19%)
Feb 18, 2011 1353 1353 1353 0 -0.95(-0.07%)
Feb 17, 2011 1349 1359 1344 1354 0 +2.25(+0.17%)
Feb 16, 2011 1355 1358 1346 1352 0 -1.33(-0.10%)
Feb 15, 2011 1354 1366 1351 1353 0 -12.03(-0.88%)
Feb 14, 2011 1355 1397 1352 1365 0 +10.04(+0.74%)
Feb 11, 2011 1338 1358 1334 1355 0 +7.16(+0.53%)
Feb 10, 2011 1350 1359 1342 1348 0 -6.58(-0.49%)
Feb 09, 2011 1357 1360 1349 1355 0 -5.35(-0.39%)
Feb 08, 2011 1357 1370 1355 1360 0 +0.94(+0.07%)
Feb 07, 2011 1361 1372 1357 1359 0 -3.03(-0.22%)
Feb 04, 2011 1348 1370 1344 1362 0 +21.29(+1.59%)
Feb 03, 2011 1308 1345 1297 1341 0 +51.90(+4.03%)
Feb 02, 2011 1284 1299 1283 1289 0 +3.78(+0.29%)
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.