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, 2014 1499 1517 1496 1509 0 +12.85(+0.86%)
Feb 27, 2014 1495 1503 1487 1497 0 +331.50(+28.45%)
Feb 26, 2014 1162 1175 1148 1165 0 -347.06(-22.95%)
Feb 25, 2014 1511 1523 1508 1512 0 +3.03(+0.20%)
Feb 24, 2014 1501 1515 1495 1509 0 +18.24(+1.22%)
Feb 21, 2014 1495 1503 1490 1491 0 -6.68(-0.45%)
Feb 20, 2014 1482 1500 1478 1498 0 +12.77(+0.86%)
Feb 19, 2014 1496 1499 1483 1485 0 -9.99(-0.67%)
Feb 18, 2014 1496 1499 1484 1495 0 -1.02(-0.07%)
Feb 14, 2014 1496 1496 1496 0 +17.00(+1.15%)
Feb 13, 2014 1471 1480 1469 1479 0 +2.46(+0.17%)
Feb 12, 2014 1485 1494 1471 1476 0 -10.88(-0.73%)
Feb 11, 2014 1463 1489 1462 1487 0 +13.26(+0.90%)
Feb 10, 2014 1449 1475 1449 1474 0 +23.38(+1.61%)
Feb 07, 2014 1441 1456 1436 1451 0 +15.06(+1.05%)
Feb 06, 2014 1417 1438 1386 1436 0 +9.38(+0.66%)
Feb 05, 2014 1422 1436 1417 1426 0 +2.10(+0.15%)
Feb 04, 2014 1420 1429 1414 1424 0 +8.67(+0.61%)
Feb 03, 2014 1443 1447 1413 1415 0 -26.72(-1.85%)
Jan 31, 2014 1434 1453 1430 1442 0 -4.51(-0.31%)
Jan 30, 2014 1459 1465 1442 1447 0 -5.43(-0.37%)
Jan 29, 2014 1489 1490 1446 1452 0 -41.07(-2.75%)
Jan 28, 2014 1492 1502 1485 1493 0 +4.58(+0.31%)
Jan 27, 2014 1488 1501 1485 1489 0 -0.11(-0.01%)
Jan 24, 2014 1502 1508 1488 1489 0 -17.40(-1.16%)
Jan 23, 2014 1513 1515 1500 1506 0 -12.82(-0.84%)
Jan 22, 2014 1513 1522 1501 1519 0 +5.27(+0.35%)
Jan 21, 2014 1519 1523 1508 1514 0 +7.08(+0.47%)
Jan 17, 2014 1507 1507 1507 0 -19.84(-1.30%)
Jan 16, 2014 1516 1527 1513 1526 0 +4.10(+0.27%)
Jan 15, 2014 1517 1529 1509 1522 0 +5.01(+0.33%)
Jan 14, 2014 1509 1526 1508 1517 0 +11.70(+0.78%)
Jan 13, 2014 1512 1527 1504 1506 0 -9.51(-0.63%)
Jan 10, 2014 1505 1517 1505 1515 0 +12.06(+0.80%)
Jan 09, 2014 1501 1508 1492 1503 0 +2.24(+0.15%)
Jan 08, 2014 1515 1516 1496 1501 0 -14.82(-0.98%)
Jan 07, 2014 1510 1521 1504 1516 0 +13.80(+0.92%)
Jan 06, 2014 1515 1516 1492 1502 0 -8.68(-0.57%)
Jan 03, 2014 1519 1523 1508 1510 0 -4.42(-0.29%)
Jan 02, 2014 1519 1526 1508 1515 0 -6.09(-0.40%)
Dec 31, 2013 1521 1521 1521 0 -4.19(-0.27%)
Dec 30, 2013 1518 1529 1518 1525 0 +6.23(+0.41%)
Dec 27, 2013 1511 1524 1511 1519 0 +7.04(+0.47%)
Dec 26, 2013 1505 1515 1501 1512 0 +11.04(+0.74%)
Dec 24, 2013 1501 1501 1501 0 -2.13(-0.14%)
Dec 23, 2013 1498 1507 1490 1503 0 -2.44(-0.16%)
Dec 20, 2013 1506 1520 1502 1505 0 -0.83(-0.06%)
Dec 19, 2013 1502 1509 1492 1506 0 +1.21(+0.08%)
Dec 18, 2013 1490 1506 1481 1505 0 +4.88(+0.33%)
Dec 17, 2013 1502 1505 1489 1500 0 -2.07(-0.14%)
Dec 16, 2013 1511 1515 1497 1502 0 -1.30(-0.09%)
Dec 13, 2013 1511 1513 1497 1504 0 -3.03(-0.20%)
Dec 12, 2013 1519 1520 1504 1507 0 -8.48(-0.56%)
Dec 11, 2013 1521 1528 1513 1515 0 -1.79(-0.12%)
Dec 10, 2013 1534 1537 1513 1517 0 -20.83(-1.35%)
Dec 09, 2013 1534 1547 1531 1538 0 +7.08(+0.46%)
Dec 06, 2013 1515 1533 1514 1531 0 +26.04(+1.73%)
Dec 05, 2013 1510 1513 1502 1505 0 -8.18(-0.54%)
Dec 04, 2013 1512 1520 1505 1513 0 -5.94(-0.39%)
Dec 03, 2013 1501 1522 1505 1519 0 +13.39(+0.89%)
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.