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, 2009 956.53 991.41 954.55 978.30 0 +5.96(+0.61%)
Feb 26, 2009 996.51 997.28 970.49 972.34 0 -12.66(-1.29%)
Feb 25, 2009 989.75 1000 982.05 985.00 0 -12.29(-1.23%)
Feb 24, 2009 981.60 1003 979.22 997.29 0 +15.15(+1.54%)
Feb 23, 2009 1020 1021 974.97 982.14 0 -28.62(-2.83%)
Feb 20, 2009 1009 1028 996.58 1011 0 -17.22(-1.68%)
Feb 19, 2009 1027 1042 1018 1028 0 +11.31(+1.11%)
Feb 18, 2009 1023 1029 1007 1017 0 +2.90(+0.29%)
Feb 17, 2009 1030 1045 1008 1014 0 -32.22(-3.08%)
Feb 16, 2009 1044 1058 1034 1046 0 +0.00(+0.00%)
Feb 13, 2009 1044 1058 1034 1046 0 +1.11(+0.11%)
Feb 12, 2009 1037 1046 1016 1045 0 -4.06(-0.39%)
Feb 11, 2009 1050 1056 1032 1049 0 +5.44(+0.52%)
Feb 10, 2009 1092 1094 1036 1044 0 -49.60(-4.54%)
Feb 09, 2009 1101 1106 1083 1093 0 -9.53(-0.86%)
Feb 06, 2009 1106 1112 1086 1103 0 -0.56(-0.05%)
Feb 05, 2009 1090 1118 1089 1103 0 +5.44(+0.50%)
Feb 04, 2009 1134 1135 1089 1098 0 -36.13(-3.19%)
Feb 03, 2009 1122 1140 1100 1134 0 +17.61(+1.58%)
Feb 02, 2009 1088 1120 1087 1116 0 +12.31(+1.12%)
Jan 30, 2009 1137 1137 1096 1104 0 -34.37(-3.02%)
Jan 29, 2009 1138 1161 1131 1138 0 -4.10(-0.36%)
Jan 28, 2009 1153 1154 1134 1142 0 -1.08(-0.09%)
Jan 27, 2009 1137 1151 1132 1144 0 +13.35(+1.18%)
Jan 26, 2009 1118 1144 1117 1130 0 +12.65(+1.13%)
Jan 23, 2009 1110 1122 1099 1118 0 -16.85(-1.49%)
Jan 22, 2009 1113 1141 1109 1134 0 -7.38(-0.65%)
Jan 21, 2009 1147 1149 1117 1142 0 +12.96(+1.15%)
Jan 20, 2009 1127 1157 1116 1129 0 -1.45(-0.13%)
Jan 19, 2009 1113 1138 1109 1130 0 +0.00(+0.00%)
Jan 16, 2009 1113 1138 1109 1130 0 +43.97(+4.05%)
Jan 15, 2009 1079 1088 1063 1086 0 +4.77(+0.44%)
Jan 14, 2009 1101 1104 1075 1081 0 -33.96(-3.04%)
Jan 13, 2009 1109 1119 1102 1115 0 +6.36(+0.57%)
Jan 12, 2009 1106 1114 1095 1109 0 +2.58(+0.23%)
Jan 09, 2009 1128 1144 1100 1107 0 -22.98(-2.03%)
Jan 08, 2009 1128 1137 1076 1129 0 -1.28(-0.11%)
Jan 07, 2009 1122 1147 1121 1131 0 -5.02(-0.44%)
Jan 06, 2009 1146 1155 1127 1136 0 -2.77(-0.24%)
Jan 05, 2009 1143 1149 1130 1139 0 -6.89(-0.60%)
Jan 02, 2009 1119 1154 1105 1145 0 +29.40(+2.63%)
Jan 01, 2009 1097 1122 1096 1116 0 +0.00(+0.00%)
Dec 31, 2008 1097 1122 1096 1116 0 +17.70(+1.61%)
Dec 30, 2008 1073 1099 1072 1098 0 +27.69(+2.59%)
Dec 29, 2008 1079 1080 1062 1071 0 -6.85(-0.64%)
Dec 26, 2008 1064 1084 1063 1078 0 +15.79(+1.49%)
Dec 25, 2008 1062 1070 1053 1062 0 +0.00(+0.00%)
Dec 24, 2008 1062 1070 1053 1062 0 +6.48(+0.61%)
Dec 23, 2008 1077 1085 1051 1055 0 -19.28(-1.79%)
Dec 22, 2008 1086 1098 1060 1075 0 -9.99(-0.92%)
Dec 19, 2008 1109 1111 1080 1085 0 -0.12(-0.01%)
Dec 18, 2008 1095 1114 1073 1085 0 -2.82(-0.26%)
Dec 17, 2008 1117 1119 1084 1087 0 -28.80(-2.58%)
Dec 16, 2008 1075 1118 1072 1116 0 +46.72(+4.37%)
Dec 15, 2008 1089 1089 1059 1070 0 -11.71(-1.08%)
Dec 12, 2008 1053 1083 1038 1081 0 +24.58(+2.33%)
Dec 11, 2008 1056 1080 1052 1057 0 -12.56(-1.17%)
Dec 10, 2008 1077 1096 1051 1069 0 -1.28(-0.12%)
Dec 09, 2008 1088 1107 1067 1070 0 -20.61(-1.89%)
Dec 08, 2008 1121 1122 1082 1091 0 +3.89(+0.36%)
Dec 05, 2008 1038 1090 1036 1087 0 +47.71(+4.59%)
Dec 04, 2008 1059 1073 1028 1040 0 -27.27(-2.56%)
Dec 03, 2008 1044 1071 1026 1067 0 +10.77(+1.02%)
Dec 02, 2008 1054 1066 1026 1056 0 +15.91(+1.53%)
Dec 01, 2008 1089 1099 1038 1040 0 -66.11(-5.98%)
Nov 28, 2008 1105 1120 1086 1106 0 +6.11(+0.56%)
Nov 27, 2008 1063 1109 1041 1100 0 +0.00(+0.00%)
Nov 26, 2008 1063 1109 1041 1100 0 +22.42(+2.08%)
Nov 25, 2008 1112 1114 1064 1078 0 -20.46(-1.86%)
Nov 24, 2008 1108 1125 1084 1098 0 +10.34(+0.95%)
Nov 21, 2008 1048 1096 1024 1088 0 +57.35(+5.57%)
Nov 20, 2008 1105 1120 1025 1030 0 -84.63(-7.59%)
Nov 19, 2008 1183 1194 1115 1115 0 -75.95(-6.38%)
Nov 18, 2008 1151 1197 1129 1191 0 +20.11(+1.72%)
Nov 17, 2008 1183 1215 1167 1171 0 -14.62(-1.23%)
Nov 14, 2008 1221 1239 1183 1186 0 -55.77(-4.49%)
Nov 13, 2008 1192 1243 1169 1241 0 +52.92(+4.45%)
Nov 12, 2008 1247 1248 1185 1188 0 -40.02(-3.26%)
Nov 11, 2008 1249 1251 1216 1228 0 -32.07(-2.54%)
Nov 10, 2008 1265 1284 1240 1260 0 +8.34(+0.67%)
Nov 07, 2008 1248 1256 1215 1252 0 +27.78(+2.27%)
Nov 06, 2008 1271 1283 1215 1224 0 -45.64(-3.59%)
Nov 05, 2008 1312 1321 1270 1270 0 -53.65(-4.05%)
Nov 04, 2008 1342 1349 1317 1324 0 +3.19(+0.24%)
Nov 03, 2008 1280 1327 1276 1320 0 +46.92(+3.68%)
Oct 31, 2008 1276 1296 1250 1274 0 +12.15(+0.96%)
Oct 30, 2008 1290 1301 1248 1261 0 +2.28(+0.18%)
Oct 29, 2008 1301 1332 1255 1259 0 -15.56(-1.22%)
Oct 28, 2008 1234 1275 1187 1275 0 +77.00(+6.43%)
Oct 27, 2008 1267 1269 1189 1198 0 -17.39(-1.43%)
Oct 24, 2008 1219 1245 1195 1215 0 -44.13(-3.50%)
Oct 23, 2008 1249 1287 1223 1259 0 +16.00(+1.29%)
Oct 22, 2008 1267 1275 1212 1243 0 -29.97(-2.35%)
Oct 21, 2008 1276 1296 1268 1273 0 -16.03(-1.24%)
Oct 20, 2008 1291 1294 1260 1289 0 +12.21(+0.96%)
Oct 17, 2008 1283 1311 1238 1277 0 -1.73(-0.14%)
Oct 16, 2008 1220 1281 1180 1279 0 +57.57(+4.71%)
Oct 15, 2008 1279 1296 1214 1221 0 -63.32(-4.93%)
Oct 14, 2008 1368 1378 1273 1284 0 -36.96(-2.80%)
Oct 13, 2008 1305 1384 1266 1321 0 +95.74(+7.81%)
Oct 10, 2008 1192 1290 1142 1226 0 -2.79(-0.23%)
Oct 09, 2008 1331 1356 1208 1228 0 -99.68(-7.51%)
Oct 08, 2008 1383 1413 1319 1328 0 -77.13(-5.49%)
Oct 07, 2008 1428 1448 1397 1405 0 -12.19(-0.86%)
Oct 06, 2008 1427 1440 1390 1417 0 -31.95(-2.20%)
Oct 03, 2008 1458 1463 1439 1449 0 +4.05(+0.28%)
Oct 02, 2008 1434 1459 1424 1445 0 +10.24(+0.71%)
Oct 01, 2008 1418 1440 1414 1435 0 +8.87(+0.62%)
Sep 30, 2008 1407 1435 1405 1426 0 +22.21(+1.58%)
Sep 29, 2008 1446 1462 1391 1404 0 -55.42(-3.80%)
Sep 26, 2008 1433 1462 1427 1459 0 +22.41(+1.56%)
Sep 25, 2008 1423 1449 1418 1437 0 +19.11(+1.35%)
Sep 24, 2008 1420 1428 1397 1418 0 +4.53(+0.32%)
Sep 23, 2008 1411 1439 1410 1413 0 +2.29(+0.16%)
Sep 22, 2008 1434 1445 1405 1411 0 -33.01(-2.29%)
Sep 19, 2008 1457 1494 1420 1444 0 +10.01(+0.70%)
Sep 18, 2008 1447 1463 1411 1434 0 +3.81(+0.27%)
Sep 17, 2008 1413 1457 1409 1430 0 +3.29(+0.23%)
Sep 16, 2008 1415 1432 1387 1427 0 +12.26(+0.87%)
Sep 15, 2008 1412 1437 1401 1415 0 -15.07(-1.05%)
Sep 12, 2008 1413 1432 1408 1430 0 +8.38(+0.59%)
Sep 11, 2008 1407 1424 1397 1421 0 +10.52(+0.75%)
Sep 10, 2008 1423 1426 1406 1411 0 -5.25(-0.37%)
Sep 09, 2008 1431 1439 1416 1416 0 -14.74(-1.03%)
Sep 08, 2008 1420 1433 1402 1431 0 +30.88(+2.21%)
Sep 05, 2008 1376 1405 1373 1400 0 +18.07(+1.31%)
Sep 04, 2008 1383 1397 1376 1382 0 -6.37(-0.46%)
Sep 03, 2008 1419 1420 1385 1388 0 -20.73(-1.47%)
Sep 02, 2008 1395 1418 1391 1409 0 +24.15(+1.74%)
Sep 01, 2008 1392 1400 1382 1385 0 +0.00(+0.00%)
Aug 29, 2008 1392 1400 1382 1385 0 -11.26(-0.81%)
Aug 28, 2008 1382 1397 1372 1396 0 +14.34(+1.04%)
Aug 27, 2008 1358 1385 1358 1382 0 +23.70(+1.75%)
Aug 26, 2008 1368 1370 1353 1358 0 -12.37(-0.90%)
Aug 25, 2008 1381 1382 1359 1371 0 -14.74(-1.06%)
Aug 22, 2008 1382 1392 1374 1385 0 +6.23(+0.45%)
Aug 21, 2008 1375 1386 1371 1379 0 -6.95(-0.50%)
Aug 20, 2008 1375 1390 1352 1386 0 +11.65(+0.85%)
Aug 19, 2008 1390 1398 1372 1374 0 -19.94(-1.43%)
Aug 18, 2008 1411 1413 1390 1394 0 -19.51(-1.38%)
Aug 15, 2008 1396 1418 1391 1414 0 +21.64(+1.55%)
Aug 14, 2008 1378 1405 1371 1392 0 -2.98(-0.21%)
Aug 13, 2008 1407 1412 1390 1395 0 -17.24(-1.22%)
Aug 12, 2008 1416 1421 1401 1412 0 -3.96(-0.28%)
Aug 11, 2008 1411 1419 1388 1416 0 +0.29(+0.02%)
Aug 08, 2008 1365 1420 1362 1416 0 +53.98(+3.96%)
Aug 07, 2008 1382 1386 1357 1362 0 -30.24(-2.17%)
Aug 06, 2008 1383 1398 1372 1392 0 +6.49(+0.47%)
Aug 05, 2008 1380 1386 1368 1386 0 +13.64(+0.99%)
Aug 04, 2008 1339 1379 1332 1372 0 +33.25(+2.48%)
Aug 01, 2008 1355 1360 1325 1339 0 -13.86(-1.02%)
Jul 31, 2008 1335 1382 1334 1353 0 -26.24(-1.90%)
Jul 30, 2008 1360 1380 1359 1379 0 +17.00(+1.25%)
Jul 29, 2008 1362 1362 1341 1362 0 +15.22(+1.13%)
Jul 28, 2008 1328 1350 1322 1347 0 +14.07(+1.06%)
Jul 25, 2008 1346 1350 1324 1333 0 -12.64(-0.94%)
Jul 24, 2008 1366 1368 1342 1345 0 -18.26(-1.34%)
Jul 23, 2008 1336 1364 1325 1364 0 +31.82(+2.39%)
Jul 22, 2008 1304 1332 1300 1332 0 +23.61(+1.80%)
Jul 21, 2008 1317 1317 1294 1308 0 -5.28(-0.40%)
Jul 18, 2008 1323 1330 1303 1313 0 -10.73(-0.81%)
Jul 17, 2008 1336 1337 1310 1324 0 -7.66(-0.58%)
Jul 16, 2008 1294 1333 1285 1332 0 +36.95(+2.85%)
Jul 15, 2008 1278 1303 1277 1295 0 +8.68(+0.67%)
Jul 14, 2008 1297 1302 1277 1286 0 -7.51(-0.58%)
Jul 11, 2008 1282 1299 1276 1294 0 +1.96(+0.15%)
Jul 10, 2008 1290 1293 1272 1292 0 +8.53(+0.66%)
Jul 09, 2008 1276 1293 1271 1283 0 +6.48(+0.51%)
Jul 08, 2008 1257 1278 1250 1277 0 +25.66(+2.05%)
Jul 07, 2008 1251 1263 1243 1251 0 +10.09(+0.81%)
Jul 04, 2008 1240 1250 1230 1241 0 +0.00(+0.00%)
Jul 03, 2008 1240 1250 1230 1241 0 +7.66(+0.62%)
Jul 02, 2008 1227 1240 1221 1233 0 +9.28(+0.76%)
Jul 01, 2008 1213 1229 1212 1224 0 +1.16(+0.09%)
Jun 30, 2008 1222 1236 1217 1223 0 +1.03(+0.08%)
Jun 27, 2008 1238 1242 1219 1222 0 -14.05(-1.14%)
Jun 26, 2008 1265 1266 1235 1236 0 -33.32(-2.63%)
Jun 25, 2008 1279 1281 1266 1269 0 -10.41(-0.81%)
Jun 24, 2008 1289 1315 1277 1280 0 -15.19(-1.17%)
Jun 23, 2008 1300 1303 1287 1295 0 -4.91(-0.38%)
Jun 20, 2008 1304 1312 1288 1300 0 -10.47(-0.80%)
Jun 19, 2008 1301 1314 1295 1310 0 +7.49(+0.57%)
Jun 18, 2008 1293 1311 1291 1303 0 +11.33(+0.88%)
Jun 17, 2008 1316 1316 1289 1291 0 -20.38(-1.55%)
Jun 16, 2008 1325 1329 1298 1312 0 -13.10(-0.99%)
Jun 13, 2008 1320 1325 1313 1325 0 +7.35(+0.56%)
Jun 12, 2008 1324 1326 1312 1318 0 +2.75(+0.21%)
Jun 11, 2008 1323 1324 1313 1315 0 -8.33(-0.63%)
Jun 10, 2008 1324 1330 1281 1323 0 +40.16(+3.13%)
Jun 09, 2008 1280 1291 1272 1283 0 +5.81(+0.45%)
Jun 06, 2008 1308 1310 1277 1277 0 -34.75(-2.65%)
Jun 05, 2008 1316 1320 1299 1312 0 +4.76(+0.36%)
Jun 04, 2008 1295 1311 1292 1307 0 +12.62(+0.97%)
Jun 03, 2008 1308 1315 1290 1295 0 -12.22(-0.94%)
Jun 02, 2008 1318 1319 1299 1307 0 -12.12(-0.92%)
May 30, 2008 1305 1325 1294 1319 0 +12.08(+0.92%)
May 29, 2008 1293 1316 1284 1307 0 +12.74(+0.98%)
May 28, 2008 1306 1307 1289 1294 0 -5.75(-0.44%)
May 27, 2008 1287 1304 1286 1300 0 +15.71(+1.22%)
May 26, 2008 1287 1289 1274 1284 0 +0.00(+0.00%)
May 23, 2008 1287 1289 1274 1284 0 -5.43(-0.42%)
May 22, 2008 1296 1299 1285 1290 0 -2.35(-0.18%)
May 21, 2008 1300 1302 1287 1292 0 -6.52(-0.50%)
May 20, 2008 1298 1306 1289 1298 0 -2.38(-0.18%)
May 19, 2008 1306 1307 1281 1301 0 -4.63(-0.35%)
May 16, 2008 1306 1309 1288 1305 0 -1.03(-0.08%)
May 15, 2008 1303 1309 1293 1306 0 +1.40(+0.11%)
May 14, 2008 1305 1316 1300 1305 0 +3.57(+0.27%)
May 13, 2008 1301 1313 1296 1301 0 +0.89(+0.07%)
May 12, 2008 1289 1303 1284 1301 0 +12.56(+0.98%)
May 09, 2008 1297 1298 1277 1288 0 -13.20(-1.01%)
May 08, 2008 1303 1310 1283 1301 0 -1.17(-0.09%)
May 07, 2008 1316 1317 1300 1302 0 -11.15(-0.85%)
May 06, 2008 1317 1318 1303 1314 0 -6.22(-0.47%)
May 05, 2008 1318 1329 1317 1320 0 -6.02(-0.45%)
May 02, 2008 1333 1339 1319 1326 0 -1.65(-0.12%)
May 01, 2008 1284 1333 1284 1327 0 +32.43(+2.50%)
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.