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%)
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.