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 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%)
Feb 01, 2011 1284 1296 1278 1285 0 -0.84(-0.07%)
Jan 31, 2011 1292 1295 1278 1286 0 -4.58(-0.35%)
Jan 28, 2011 1300 1313 1288 1291 0 -10.56(-0.81%)
Jan 27, 2011 1320 1323 1293 1301 0 -17.03(-1.29%)
Jan 26, 2011 1324 1332 1312 1318 0 -4.36(-0.33%)
Jan 25, 2011 1321 1329 1319 1322 0 -1.81(-0.14%)
Jan 24, 2011 1326 1334 1322 1324 0 -0.93(-0.07%)
Jan 21, 2011 1321 1329 1319 1325 0 +6.23(+0.47%)
Jan 20, 2011 1299 1324 1300 1319 0 +13.51(+1.03%)
Jan 19, 2011 1308 1318 1302 1306 0 -3.66(-0.28%)
Jan 18, 2011 1307 1312 1304 1309 0 +2.73(+0.21%)
Jan 14, 2011 1306 1306 1306 0 -12.21(-0.93%)
Jan 13, 2011 1310 1324 1308 1319 0 +7.86(+0.60%)
Jan 12, 2011 1305 1319 1306 1311 0 +5.13(+0.39%)
Jan 11, 2011 1307 1314 1304 1306 0 -3.52(-0.27%)
Jan 10, 2011 1303 1313 1303 1309 0 +1.32(+0.10%)
Jan 07, 2011 1303 1315 1301 1308 0 +0.83(+0.06%)
Jan 06, 2011 1311 1314 1301 1307 0 -6.16(-0.47%)
Jan 05, 2011 1309 1324 1308 1313 0 -3.63(-0.28%)
Jan 04, 2011 1307 1323 1299 1317 0 +8.22(+0.63%)
Jan 03, 2011 1314 1319 1304 1309 0 -3.41(-0.26%)
Dec 31, 2010 1310 1318 1310 1312 0 -1.30(-0.10%)
Dec 30, 2010 1309 1316 1309 1313 0 -0.86(-0.07%)
Dec 29, 2010 1313 1324 1314 1314 0 -2.06(-0.16%)
Dec 28, 2010 1314 1320 1313 1316 0 +2.15(+0.16%)
Dec 27, 2010 1309 1320 1311 1314 0 -1.43(-0.11%)
Dec 23, 2010 1318 1324 1313 1316 0 -4.15(-0.31%)
Dec 22, 2010 1308 1322 1309 1320 0 +4.91(+0.37%)
Dec 21, 2010 1322 1328 1313 1315 0 -6.16(-0.47%)
Dec 20, 2010 1314 1324 1315 1321 0 +2.78(+0.21%)
Dec 17, 2010 1309 1324 1311 1318 0 +3.28(+0.25%)
Dec 16, 2010 1313 1318 1310 1315 0 +2.88(+0.22%)
Dec 15, 2010 1309 1315 1306 1312 0 +1.16(+0.09%)
Dec 14, 2010 1291 1313 1289 1311 0 +31.54(+2.47%)
Dec 10, 2010 1276 1281 1275 1279 0 +1.10(+0.09%)
Dec 09, 2010 1273 1284 1275 1278 0 +3.25(+0.25%)
Dec 08, 2010 1259 1278 1256 1275 0 +17.86(+1.42%)
Dec 07, 2010 1268 1272 1254 1257 0 -8.12(-0.64%)
Dec 06, 2010 1267 1272 1263 1265 0 -4.78(-0.38%)
Dec 03, 2010 1265 1271 1257 1270 0 +0.41(+0.03%)
Dec 02, 2010 1265 1271 1261 1270 0 +2.07(+0.16%)
Dec 01, 2010 1269 1272 1256 1267 0 +6.07(+0.48%)
Nov 30, 2010 1256 1269 1252 1261 0 -0.41(-0.03%)
Nov 29, 2010 1253 1265 1248 1262 0 -4.62(-0.36%)
Nov 26, 2010 1257 1269 1253 1266 0 +7.02(+0.56%)
Nov 24, 2010 1258 1259 1259 1259 0 -0.86(-0.07%)
Nov 23, 2010 1254 1262 1245 1260 0 +2.76(+0.22%)
Nov 22, 2010 1252 1259 1245 1258 0 +4.13(+0.33%)
Nov 19, 2010 1262 1264 1250 1253 0 -9.25(-0.73%)
Nov 18, 2010 1257 1264 1253 1263 0 +13.39(+1.07%)
Nov 17, 2010 1250 1257 1246 1249 0 -0.58(-0.05%)
Nov 16, 2010 1243 1252 1240 1250 0 +2.16(+0.17%)
Nov 15, 2010 1256 1259 1245 1248 0 -5.88(-0.47%)
Nov 12, 2010 1259 1260 1248 1254 0 -6.92(-0.55%)
Nov 11, 2010 1248 1262 1243 1260 0 +7.99(+0.64%)
Nov 10, 2010 1247 1254 1242 1252 0 -0.37(-0.03%)
Nov 09, 2010 1261 1265 1249 1253 0 -10.74(-0.85%)
Nov 08, 2010 1258 1266 1256 1264 0 -0.57(-0.05%)
Nov 05, 2010 1266 1269 1256 1264 0 +0.99(+0.08%)
Nov 04, 2010 1268 1274 1257 1263 0 -3.60(-0.28%)
Nov 03, 2010 1267 1277 1258 1267 0 -3.46(-0.27%)
Nov 02, 2010 1286 1290 1261 1270 0 -23.10(-1.79%)
Nov 01, 2010 1284 1297 1277 1293 0 +10.44(+0.81%)
Oct 29, 2010 1257 1284 1259 1283 0 +20.90(+1.66%)
Oct 28, 2010 1255 1274 1254 1262 0 +6.91(+0.55%)
Oct 27, 2010 1250 1261 1246 1255 0 -12.85(-1.01%)
Oct 25, 2010 1269 1276 1264 1268 0 -99.10(-7.25%)
Oct 23, 2010 1366 1367 1365 1367 0 +100.56(+7.94%)
Oct 22, 2010 1265 1270 1255 1266 0 -2.61(-0.21%)
Oct 21, 2010 1251 1289 1246 1269 0 -7.08(-0.55%)
Oct 20, 2010 1272 1285 1273 1276 0 +3.85(+0.30%)
Oct 19, 2010 1270 1283 1264 1272 0 -6.19(-0.48%)
Oct 18, 2010 1277 1280 1273 1278 0 +1.11(+0.09%)
Oct 15, 2010 1291 1295 1273 1277 0 -7.13(-0.56%)
Oct 14, 2010 1294 1303 1281 1285 0 -9.93(-0.77%)
Oct 13, 2010 1277 1298 1279 1294 0 +19.84(+1.56%)
Oct 12, 2010 1266 1278 1261 1275 0 +4.90(+0.39%)
Oct 11, 2010 1270 1276 1266 1270 0 -4.09(-0.32%)
Oct 08, 2010 1272 1283 1265 1274 0 -5.74(-0.45%)
Oct 07, 2010 1292 1295 1275 1280 0 -7.81(-0.61%)
Oct 06, 2010 1289 1298 1284 1287 0 -4.07(-0.32%)
Oct 05, 2010 1292 1300 1289 1291 0 +3.36(+0.26%)
Oct 04, 2010 1287 1299 1282 1288 0 -8.72(-0.67%)
Oct 01, 2010 1295 1300 1287 1297 0 +9.54(+0.74%)
Sep 30, 2010 1286 1300 1278 1287 0 -3.13(-0.24%)
Sep 29, 2010 1286 1296 1283 1290 0 -0.96(-0.07%)
Sep 28, 2010 1291 1298 1280 1291 0 -0.21(-0.02%)
Sep 27, 2010 1297 1301 1290 1292 0 -9.13(-0.70%)
Sep 24, 2010 1294 1302 1294 1301 0 +12.17(+0.94%)
Sep 23, 2010 1286 1295 1280 1288 0 -4.82(-0.37%)
Sep 22, 2010 1285 1300 1286 1293 0 +8.85(+0.69%)
Sep 21, 2010 1287 1296 1275 1284 0 -10.03(-0.77%)
Sep 20, 2010 1290 1296 1288 1294 0 +6.74(+0.52%)
Sep 17, 2010 1285 1302 1286 1288 0 -9.98(-0.77%)
Sep 15, 2010 1289 1299 1282 1298 0 +7.76(+0.60%)
Sep 14, 2010 1297 1300 1287 1290 0 -15.24(-1.17%)
Sep 13, 2010 1306 1311 1296 1305 0 +1.63(+0.13%)
Sep 10, 2010 1286 1306 1287 1304 0 +9.11(+0.70%)
Sep 09, 2010 1294 1297 1288 1294 0 +8.85(+0.69%)
Sep 08, 2010 1271 1291 1272 1286 0 +12.74(+1.00%)
Sep 07, 2010 1276 1285 1272 1273 0 -9.32(-0.73%)
Sep 03, 2010 1282 1282 1282 0 +10.81(+0.85%)
Sep 02, 2010 1271 1277 1257 1271 0 +1.85(+0.15%)
Sep 01, 2010 1276 1284 1262 1270 0 +5.81(+0.46%)
Aug 31, 2010 1260 1271 1250 1264 0 +9.37(+0.75%)
Aug 30, 2010 1267 1273 1253 1254 0 -10.77(-0.85%)
Aug 27, 2010 1278 1282 1254 1265 0 +19.39(+1.56%)
Aug 26, 2010 1248 1264 1243 1246 0 -11.87(-0.94%)
Aug 25, 2010 1249 1265 1249 1258 0 -1.84(-0.15%)
Aug 24, 2010 1252 1265 1253 1259 0 -4.33(-0.34%)
Aug 23, 2010 1263 1272 1259 1264 0 +3.74(+0.30%)
Aug 20, 2010 1258 1263 1253 1260 0 -1.95(-0.15%)
Aug 19, 2010 1287 1289 1257 1262 0 -27.88(-2.16%)
Aug 18, 2010 1297 1299 1285 1290 0 -6.37(-0.49%)
Aug 17, 2010 1291 1305 1286 1296 0 +7.98(+0.62%)
Aug 16, 2010 1275 1289 1270 1288 0 +7.82(+0.61%)
Aug 13, 2010 1280 1291 1266 1280 0 +4.69(+0.37%)
Aug 12, 2010 1261 1283 1260 1276 0 -11.97(-0.93%)
Aug 11, 2010 1296 1302 1280 1288 0 +3.33(+0.26%)
Aug 10, 2010 1282 1315 1282 1284 0 -5.66(-0.44%)
Aug 09, 2010 1275 1298 1275 1290 0 +16.60(+1.30%)
Aug 06, 2010 1271 1276 1254 1273 0 +7.16(+0.57%)
Aug 05, 2010 1280 1284 1243 1266 0 -19.73(-1.53%)
Aug 04, 2010 1262 1291 1259 1286 0 +26.78(+2.13%)
Aug 03, 2010 1256 1270 1255 1259 0 -8.22(-0.65%)
Aug 02, 2010 1278 1282 1261 1267 0 -1.34(-0.11%)
Jul 30, 2010 1267 1272 1211 1269 0 +50.68(+4.16%)
Jul 29, 2010 1255 1270 1200 1218 0 -85.80(-6.58%)
Jul 28, 2010 1303 1328 1302 1304 0 -24.01(-1.81%)
Jul 27, 2010 1326 1332 1295 1328 0 +27.16(+2.09%)
Jul 26, 2010 1291 1305 1291 1301 0 +7.19(+0.56%)
Jul 23, 2010 1278 1301 1278 1294 0 +13.95(+1.09%)
Jul 22, 2010 1295 1305 1272 1280 0 -11.36(-0.88%)
Jul 21, 2010 1308 1310 1287 1291 0 -13.29(-1.02%)
Jul 20, 2010 1301 1305 1282 1304 0 +9.17(+0.71%)
Jul 19, 2010 1294 1300 1284 1295 0 +6.58(+0.51%)
Jul 16, 2010 1288 1309 1285 1289 0 -21.93(-1.67%)
Jul 15, 2010 1317 1320 1298 1310 0 -5.02(-0.38%)
Jul 14, 2010 1308 1317 1300 1315 0 +3.24(+0.25%)
Jul 13, 2010 1314 1319 1307 1312 0 +9.03(+0.69%)
Jul 12, 2010 1301 1307 1298 1303 0 -4.89(-0.37%)
Jul 09, 2010 1305 1315 1303 1308 0 -3.05(-0.23%)
Jul 08, 2010 1316 1323 1301 1311 0 -0.39(-0.03%)
Jul 07, 2010 1293 1312 1288 1312 0 +18.25(+1.41%)
Jul 06, 2010 1293 1303 1283 1293 0 +15.32(+1.20%)
Jul 02, 2010 1277 1287 1272 1278 0 -3.02(-0.24%)
Jul 01, 2010 1265 1283 1255 1281 0 +12.30(+0.97%)
Jun 30, 2010 1291 1293 1266 1269 0 -31.60(-2.43%)
Jun 29, 2010 1300 1318 1291 1300 0 -21.36(-1.62%)
Jun 25, 2010 1318 1337 1317 1322 0 -8.33(-0.63%)
Jun 24, 2010 1339 1341 1324 1330 0 -12.69(-0.95%)
Jun 23, 2010 1342 1350 1333 1343 0 -1.31(-0.10%)
Jun 22, 2010 1350 1369 1342 1344 0 -11.19(-0.83%)
Jun 21, 2010 1373 1379 1346 1355 0 -12.70(-0.93%)
Jun 18, 2010 1366 1380 1365 1368 0 -7.20(-0.52%)
Jun 17, 2010 1364 1376 1360 1375 0 +14.55(+1.07%)
Jun 16, 2010 1358 1365 1356 1361 0 -9.59(-0.70%)
Jun 15, 2010 1377 1379 1359 1370 0 +4.50(+0.33%)
Jun 14, 2010 1353 1377 1353 1366 0 +20.22(+1.50%)
Jun 11, 2010 1352 1353 1337 1345 0 -15.90(-1.17%)
Jun 10, 2010 1365 1371 1354 1361 0 +9.54(+0.71%)
Jun 09, 2010 1356 1368 1348 1352 0 -8.56(-0.63%)
Jun 08, 2010 1340 1362 1335 1360 0 +20.86(+1.56%)
Jun 07, 2010 1331 1359 1328 1339 0 +6.24(+0.47%)
Jun 04, 2010 1333 1357 1327 1333 0 -47.38(-3.43%)
Jun 03, 2010 1375 1383 1374 1381 0 +4.22(+0.31%)
Jun 02, 2010 1347 1376 1347 1376 0 +34.43(+2.57%)
Jun 01, 2010 1329 1354 1328 1342 0 +4.22(+0.32%)
May 28, 2010 1338 1338 1338 0 -4.58(-0.34%)
May 27, 2010 1331 1343 1326 1342 0 +17.87(+1.35%)
May 26, 2010 1345 1348 1323 1324 0 -12.77(-0.95%)
May 25, 2010 1328 1338 1318 1337 0 -12.73(-0.94%)
May 24, 2010 1346 1362 1341 1350 0 -3.89(-0.29%)
May 21, 2010 1331 1354 1331 1354 0 +8.41(+0.63%)
May 20, 2010 1357 1367 1345 1345 0 -35.82(-2.59%)
May 19, 2010 1385 1389 1369 1381 0 -6.93(-0.50%)
May 18, 2010 1395 1402 1386 1388 0 -3.54(-0.25%)
May 17, 2010 1368 1394 1364 1392 0 +26.66(+1.95%)
May 14, 2010 1363 1368 1357 1365 0 -3.33(-0.24%)
May 13, 2010 1375 1384 1363 1368 0 -6.42(-0.47%)
May 12, 2010 1360 1378 1354 1375 0 +13.60(+1.00%)
May 11, 2010 1363 1375 1358 1361 0 +4.01(+0.30%)
May 10, 2010 1356 1362 1348 1357 0 +35.23(+2.67%)
May 07, 2010 1341 1345 1311 1322 0 -22.28(-1.66%)
May 06, 2010 1348 1375 1313 1344 0 -9.28(-0.69%)
May 05, 2010 1362 1372 1352 1354 0 -2.59(-0.19%)
May 04, 2010 1361 1375 1352 1356 0 -15.97(-1.16%)
May 03, 2010 1381 1382 1361 1372 0 -4.24(-0.31%)
Apr 30, 2010 1373 1389 1371 1376 0 -1.31(-0.10%)
Apr 29, 2010 1329 1387 1329 1378 0 +58.58(+4.44%)
Apr 28, 2010 1320 1325 1307 1319 0 +4.66(+0.35%)
Apr 27, 2010 1331 1335 1314 1314 0 -22.65(-1.69%)
Apr 26, 2010 1345 1353 1335 1337 0 -6.74(-0.50%)
Apr 23, 2010 1350 1352 1337 1344 0 -8.58(-0.63%)
Apr 22, 2010 1345 1353 1340 1352 0 +3.34(+0.25%)
Apr 21, 2010 1350 1353 1340 1349 0 +5.78(+0.43%)
Apr 20, 2010 1350 1353 1331 1343 0 -3.34(-0.25%)
Apr 19, 2010 1348 1351 1338 1347 0 -6.41(-0.47%)
Apr 16, 2010 1339 1356 1337 1353 0 +11.59(+0.86%)
Apr 15, 2010 1335 1346 1326 1341 0 +0.61(+0.05%)
Apr 14, 2010 1331 1341 1326 1341 0 +10.03(+0.75%)
Apr 13, 2010 1327 1334 1326 1331 0 +1.30(+0.10%)
Apr 12, 2010 1329 1332 1325 1329 0 +6.86(+0.52%)
Apr 09, 2010 1311 1327 1304 1323 0 +12.09(+0.92%)
Apr 08, 2010 1315 1317 1308 1310 0 -8.08(-0.61%)
Apr 07, 2010 1328 1329 1315 1319 0 -9.57(-0.72%)
Apr 06, 2010 1328 1331 1323 1328 0 -11.39(-0.85%)
Apr 05, 2010 1346 1347 1327 1340 0 -2.53(-0.19%)
Apr 01, 2010 1342 1342 1342 0 +4.62(+0.35%)
Mar 31, 2010 1340 1345 1335 1337 0 -7.31(-0.54%)
Mar 30, 2010 1349 1357 1344 1345 0 -3.23(-0.24%)
Mar 29, 2010 1334 1351 1329 1348 0 +1.87(+0.14%)
Mar 26, 2010 1357 1361 1340 1346 0 -11.08(-0.82%)
Mar 25, 2010 1369 1372 1350 1357 0 -9.32(-0.68%)
Mar 24, 2010 1365 1371 1360 1367 0 -4.40(-0.32%)
Mar 23, 2010 1360 1372 1355 1371 0 +14.97(+1.10%)
Mar 22, 2010 1338 1360 1333 1356 0 +17.80(+1.33%)
Mar 19, 2010 1331 1340 1320 1338 0 +12.97(+0.98%)
Mar 18, 2010 1328 1331 1321 1325 0 -2.27(-0.17%)
Mar 17, 2010 1326 1332 1318 1327 0 +3.61(+0.27%)
Mar 16, 2010 1320 1326 1315 1324 0 +7.66(+0.58%)
Mar 15, 2010 1315 1317 1312 1316 0 +0.51(+0.04%)
Mar 12, 2010 1319 1330 1314 1316 0 -5.45(-0.41%)
Mar 11, 2010 1323 1328 1311 1321 0 +4.77(+0.36%)
Mar 10, 2010 1316 1323 1311 1316 0 +0.96(+0.07%)
Mar 09, 2010 1314 1322 1311 1315 0 -3.44(-0.26%)
Mar 08, 2010 1322 1323 1315 1319 0 -6.04(-0.46%)
Mar 05, 2010 1320 1325 1311 1325 0 +7.56(+0.57%)
Mar 04, 2010 1314 1326 1306 1317 0 +2.40(+0.18%)
Mar 03, 2010 1314 1321 1312 1315 0 -0.37(-0.03%)
Mar 02, 2010 1306 1320 1307 1315 0 +11.85(+0.91%)
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.