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 29, 2016 1831 1863 1822 1850 0 +14.75(+0.80%)
Feb 26, 2016 1863 1871 1821 1836 0 -34.49(-1.84%)
Feb 25, 2016 1850 1872 1847 1870 0 +25.12(+1.36%)
Feb 24, 2016 1845 1854 1835 1845 0 -5.05(-0.27%)
Feb 23, 2016 1836 1862 1835 1850 0 +7.44(+0.40%)
Feb 22, 2016 1883 1882 1832 1843 0 -40.06(-2.13%)
Feb 19, 2016 1885 1890 1869 1883 0 -7.20(-0.38%)
Feb 18, 2016 1891 1895 1866 1890 0 +1.57(+0.08%)
Feb 17, 2016 1872 1901 1870 1888 0 +13.86(+0.74%)
Feb 16, 2016 1854 1879 1841 1875 0 +5.22(+0.28%)
Feb 12, 2016 1869 1869 1869 1869 0 +31.36(+1.71%)
Feb 11, 2016 1807 1859 1801 1838 0 +69.29(+3.92%)
Feb 10, 2016 1769 1770 1761 1769 0 -12.20(-0.69%)
Feb 09, 2016 1762 1789 1754 1781 0 +1.16(+0.07%)
Feb 08, 2016 1780 1797 1765 1780 0 -13.86(-0.77%)
Feb 05, 2016 1802 1814 1787 1794 0 -1.51(-0.08%)
Feb 04, 2016 1800 1807 1784 1795 0 -12.99(-0.72%)
Feb 03, 2016 1811 1826 1787 1808 0 +0.09(+0.00%)
Feb 02, 2016 1824 1830 1804 1808 0 -29.45(-1.60%)
Feb 01, 2016 1830 1852 1823 1837 0 +3.89(+0.21%)
Jan 29, 2016 1825 1845 1816 1834 0 +16.19(+0.89%)
Jan 28, 2016 1802 1829 1791 1817 0 +29.80(+1.67%)
Jan 27, 2016 1785 1807 1777 1788 0 +8.14(+0.46%)
Jan 26, 2016 1759 1788 1758 1779 0 +16.86(+0.96%)
Jan 25, 2016 1780 1791 1761 1763 0 -27.19(-1.52%)
Jan 22, 2016 1766 1795 1756 1790 0 +40.94(+2.34%)
Jan 21, 2016 1755 1765 1727 1749 0 -5.86(-0.33%)
Jan 20, 2016 1772 1777 1720 1755 0 -29.12(-1.63%)
Jan 19, 2016 1779 1792 1772 1784 0 +13.36(+0.75%)
Jan 15, 2016 1770 1770 1770 1770 0 -24.00(-1.34%)
Jan 14, 2016 1777 1811 1772 1794 0 +19.08(+1.07%)
Jan 13, 2016 1792 1810 1774 1775 0 -14.71(-0.82%)
Jan 12, 2016 1803 1808 1771 1790 0 -2.54(-0.14%)
Jan 11, 2016 1794 1802 1779 1793 0 +3.28(+0.18%)
Jan 08, 2016 1788 1814 1763 1789 0 +25.21(+1.43%)
Jan 07, 2016 1782 1788 1761 1764 0 -41.49(-2.30%)
Jan 06, 2016 1788 1814 1784 1806 0 +2.97(+0.16%)
Jan 05, 2016 1806 1823 1793 1803 0 +7.57(+0.42%)
Jan 04, 2016 1794 1798 1776 1795 0 -16.58(-0.92%)
Dec 31, 2015 1812 1812 1812 1812 0 -23.19(-1.26%)
Dec 30, 2015 1844 1848 1832 1835 0 -8.09(-0.44%)
Dec 29, 2015 1836 1846 1835 1843 0 +17.02(+0.93%)
Dec 28, 2015 1825 1830 1818 1826 0 -0.47(-0.03%)
Dec 24, 2015 1826 1826 1826 1826 0 -4.17(-0.23%)
Dec 23, 2015 1813 1834 1808 1831 0 +21.42(+1.18%)
Dec 22, 2015 1781 1817 1776 1809 0 +27.88(+1.57%)
Dec 21, 2015 1785 1790 1764 1781 0 +8.14(+0.46%)
Dec 18, 2015 1786 1789 1772 1773 0 -21.44(-1.19%)
Dec 17, 2015 1795 1812 1777 1795 0 -8.53(-0.47%)
Dec 16, 2015 1792 1806 1776 1803 0 +11.22(+0.63%)
Dec 15, 2015 1784 1799 1775 1792 0 +11.58(+0.65%)
Dec 14, 2015 1759 1785 1757 1780 0 +20.90(+1.19%)
Dec 11, 2015 1764 1772 1750 1759 0 -17.25(-0.97%)
Dec 10, 2015 1774 1794 1760 1777 0 +1.70(+0.10%)
Dec 09, 2015 1767 1792 1760 1775 0 -7.82(-0.44%)
Dec 08, 2015 1768 1788 1758 1783 0 +8.32(+0.47%)
Dec 07, 2015 1764 1784 1758 1774 0 +8.39(+0.48%)
Dec 04, 2015 1730 1772 1725 1766 0 +40.11(+2.32%)
Dec 03, 2015 1734 1752 1717 1726 0 -8.67(-0.50%)
Dec 02, 2015 1742 1753 1731 1735 0 -13.45(-0.77%)
Dec 01, 2015 1747 1763 1737 1748 0 +16.38(+0.95%)
Nov 30, 2015 1745 1749 1730 1732 0 -11.40(-0.65%)
Nov 27, 2015 1735 1748 1729 1743 0 +1.97(+0.11%)
Nov 25, 2015 1741 1741 1741 1741 0 +32.04(+1.87%)
Nov 24, 2015 1723 1734 1700 1709 0 -17.16(-0.99%)
Nov 23, 2015 1726 1742 1726 1726 0 +55.71(+3.33%)
Nov 20, 2015 1687 1688 1666 1670 0 -4.81(-0.29%)
Nov 19, 2015 1680 1691 1672 1675 0 +3.39(+0.20%)
Nov 18, 2015 1670 1676 1654 1672 0 +7.06(+0.42%)
Nov 17, 2015 1687 1698 1633 1665 0 -22.10(-1.31%)
Nov 16, 2015 1667 1689 1666 1687 0 +20.15(+1.21%)
Nov 13, 2015 1671 1684 1662 1667 0 -5.23(-0.31%)
Nov 12, 2015 1693 1701 1671 1672 0 -32.98(-1.93%)
Nov 11, 2015 1702 1715 1700 1705 0 +5.75(+0.34%)
Nov 10, 2015 1697 1709 1691 1699 0 -2.74(-0.16%)
Nov 09, 2015 1706 1710 1687 1702 0 -10.93(-0.64%)
Nov 06, 2015 1739 1740 1696 1713 0 -34.78(-1.99%)
Nov 05, 2015 1731 1753 1726 1748 0 +15.62(+0.90%)
Nov 04, 2015 1726 1745 1723 1732 0 +13.78(+0.80%)
Nov 03, 2015 1724 1740 1692 1718 0 -59.96(-3.37%)
Nov 02, 2015 1778 1785 1762 1778 0 +5.07(+0.29%)
Oct 30, 2015 1779 1790 1772 1773 0 -11.28(-0.63%)
Oct 29, 2015 1778 1791 1765 1784 0 -0.36(-0.02%)
Oct 28, 2015 1787 1791 1767 1785 0 -1.36(-0.08%)
Oct 27, 2015 1793 1799 1778 1786 0 -12.99(-0.72%)
Oct 26, 2015 1805 1810 1794 1799 0 -4.53(-0.25%)
Oct 23, 2015 1812 1819 1795 1804 0 -6.61(-0.37%)
Oct 22, 2015 1760 1818 1759 1810 0 +59.78(+3.41%)
Oct 21, 2015 1738 1761 1733 1751 0 +16.07(+0.93%)
Oct 20, 2015 1749 1751 1731 1734 0 -14.29(-0.82%)
Oct 19, 2015 1750 1762 1745 1749 0 -3.18(-0.18%)
Oct 16, 2015 1745 1754 1736 1752 0 +13.48(+0.78%)
Oct 15, 2015 1730 1740 1721 1738 0 +16.32(+0.95%)
Oct 14, 2015 1736 1742 1716 1722 0 -17.04(-0.98%)
Oct 13, 2015 1742 1750 1735 1739 0 -11.34(-0.65%)
Oct 12, 2015 1740 1755 1737 1751 0 +9.21(+0.53%)
Oct 09, 2015 1735 1756 1733 1741 0 +4.88(+0.28%)
Oct 08, 2015 1709 1737 1703 1736 0 +25.93(+1.52%)
Oct 07, 2015 1699 1711 1694 1711 0 +17.44(+1.03%)
Oct 06, 2015 1703 1705 1690 1693 0 -11.75(-0.69%)
Oct 05, 2015 1698 1710 1687 1705 0 +16.69(+0.99%)
Oct 02, 2015 1651 1689 1643 1688 0 +27.88(+1.68%)
Oct 01, 2015 1663 1672 1630 1660 0 -9.49(-0.57%)
Sep 30, 2015 1680 1687 1660 1670 0 +3.57(+0.21%)
Sep 29, 2015 1667 1672 1654 1666 0 -1.94(-0.12%)
Sep 28, 2015 1698 1707 1666 1668 0 -42.54(-2.49%)
Sep 25, 2015 1699 1734 1691 1711 0 +23.85(+1.41%)
Sep 24, 2015 1680 1690 1666 1687 0 -1.18(-0.07%)
Sep 23, 2015 1683 1692 1671 1688 0 +5.93(+0.35%)
Sep 22, 2015 1679 1691 1670 1682 0 -15.57(-0.92%)
Sep 21, 2015 1702 1709 1693 1698 0 +5.06(+0.30%)
Sep 18, 2015 1699 1724 1689 1693 0 -34.65(-2.01%)
Sep 17, 2015 1715 1745 1707 1727 0 +11.44(+0.67%)
Sep 16, 2015 1691 1722 1691 1716 0 +24.35(+1.44%)
Sep 15, 2015 1672 1696 1666 1691 0 +17.73(+1.06%)
Sep 14, 2015 1681 1682 1669 1674 0 -7.05(-0.42%)
Sep 11, 2015 1661 1682 1655 1681 0 +15.26(+0.92%)
Sep 10, 2015 1657 1676 1655 1665 0 +4.91(+0.30%)
Sep 09, 2015 1700 1705 1657 1661 0 -32.50(-1.92%)
Sep 08, 2015 1693 1697 1676 1693 0 +24.02(+1.44%)
Sep 04, 2015 1669 1669 1669 1669 0 -17.57(-1.04%)
Sep 03, 2015 1672 1694 1665 1687 0 +13.83(+0.83%)
Sep 02, 2015 1657 1674 1652 1673 0 +25.88(+1.57%)
Sep 01, 2015 1637 1668 1629 1647 0 -14.56(-0.88%)
Aug 31, 2015 1674 1680 1656 1661 0 -18.26(-1.09%)
Aug 28, 2015 1673 1681 1664 1680 0 -7.44(-0.44%)
Aug 27, 2015 1691 1701 1665 1687 0 +11.08(+0.66%)
Aug 26, 2015 1659 1682 1642 1676 0 +45.37(+2.78%)
Aug 25, 2015 1672 1679 1629 1631 0 -15.05(-0.91%)
Aug 24, 2015 1623 1673 1591 1646 0 -43.65(-2.58%)
Aug 21, 2015 1710 1717 1687 1689 0 -30.02(-1.75%)
Aug 20, 2015 1716 1736 1710 1719 0 -8.24(-0.48%)
Aug 19, 2015 1732 1743 1716 1728 0 -8.87(-0.51%)
Aug 18, 2015 1742 1750 1730 1737 0 -7.68(-0.44%)
Aug 17, 2015 1740 1751 1733 1744 0 -3.50(-0.20%)
Aug 14, 2015 1727 1750 1721 1748 0 +22.71(+1.32%)
Aug 13, 2015 1722 1733 1716 1725 0 +0.46(+0.03%)
Aug 12, 2015 1719 1730 1694 1725 0 -8.60(-0.50%)
Aug 11, 2015 1719 1735 1713 1733 0 +5.27(+0.30%)
Aug 10, 2015 1727 1741 1718 1728 0 -1.28(-0.07%)
Aug 07, 2015 1727 1733 1719 1729 0 +1.46(+0.08%)
Aug 06, 2015 1710 1737 1705 1728 0 +4.16(+0.24%)
Aug 05, 2015 1705 1733 1704 1724 0 +31.36(+1.85%)
Aug 04, 2015 1653 1705 1648 1692 0 +33.19(+2.00%)
Aug 03, 2015 1656 1668 1644 1659 0 -2.74(-0.16%)
Jul 31, 2015 1669 1671 1654 1662 0 +2.21(+0.13%)
Jul 30, 2015 1638 1663 1635 1660 0 +15.97(+0.97%)
Jul 29, 2015 1634 1649 1633 1644 0 +10.42(+0.64%)
Jul 28, 2015 1631 1636 1616 1633 0 +9.12(+0.56%)
Jul 27, 2015 1613 1628 1606 1624 0 +3.22(+0.20%)
Jul 24, 2015 1613 1627 1608 1621 0 +4.27(+0.26%)
Jul 23, 2015 1616 1626 1609 1617 0 -1.77(-0.11%)
Jul 22, 2015 1609 1627 1605 1618 0 +9.06(+0.56%)
Jul 21, 2015 1609 1616 1605 1609 0 -3.01(-0.19%)
Jul 20, 2015 1616 1620 1607 1612 0 -5.42(-0.34%)
Jul 17, 2015 1618 1622 1605 1618 0 -3.43(-0.21%)
Jul 16, 2015 1607 1625 1607 1621 0 +20.08(+1.25%)
Jul 15, 2015 1601 1615 1598 1601 0 -10.90(-0.68%)
Jul 14, 2015 1611 1615 1606 1612 0 -1.55(-0.10%)
Jul 13, 2015 1611 1616 1606 1613 0 +11.33(+0.71%)
Jul 10, 2015 1602 1608 1597 1602 0 +4.66(+0.29%)
Jul 09, 2015 1614 1617 1597 1597 0 -0.68(-0.04%)
Jul 08, 2015 1605 1615 1597 1598 0 -11.75(-0.73%)
Jul 07, 2015 1581 1613 1574 1610 0 +33.28(+2.11%)
Jul 06, 2015 1580 1593 1569 1577 0 -10.10(-0.64%)
Jul 02, 2015 1587 1587 1587 1587 0 +3.55(+0.22%)
Jul 01, 2015 1576 1586 1558 1583 0 +7.74(+0.49%)
Jun 30, 2015 1579 1588 1567 1575 0 +3.54(+0.23%)
Jun 29, 2015 1575 1586 1571 1572 0 -11.07(-0.70%)
Jun 26, 2015 1583 1589 1572 1583 0 +3.03(+0.19%)
Jun 25, 2015 1592 1596 1576 1580 0 -12.40(-0.78%)
Jun 24, 2015 1589 1602 1586 1592 0 -2.11(-0.13%)
Jun 23, 2015 1593 1598 1585 1594 0 +1.44(+0.09%)
Jun 22, 2015 1595 1604 1588 1593 0 +2.49(+0.16%)
Jun 19, 2015 1585 1604 1583 1591 0 +5.76(+0.36%)
Jun 18, 2015 1576 1594 1574 1585 0 +7.83(+0.50%)
Jun 17, 2015 1568 1581 1561 1577 0 +7.15(+0.46%)
Jun 16, 2015 1553 1572 1550 1570 0 +19.06(+1.23%)
Jun 15, 2015 1555 1562 1548 1551 0 -10.36(-0.66%)
Jun 12, 2015 1555 1562 1551 1561 0 -1.42(-0.09%)
Jun 11, 2015 1561 1568 1559 1563 0 +3.97(+0.25%)
Jun 10, 2015 1551 1562 1545 1559 0 +13.87(+0.90%)
Jun 09, 2015 1543 1560 1539 1545 0 +4.86(+0.32%)
Jun 08, 2015 1543 1549 1535 1540 0 -3.48(-0.23%)
Jun 05, 2015 1555 1559 1536 1543 0 -18.95(-1.21%)
Jun 04, 2015 1556 1568 1554 1562 0 -0.89(-0.06%)
Jun 03, 2015 1562 1566 1549 1563 0 +3.22(+0.21%)
Jun 02, 2015 1563 1567 1556 1560 0 -8.28(-0.53%)
Jun 01, 2015 1569 1580 1557 1568 0 -6.05(-0.38%)
May 29, 2015 1573 1578 1564 1574 0 +5.34(+0.34%)
May 28, 2015 1572 1577 1561 1569 0 -17.75(-1.12%)
May 27, 2015 1584 1588 1578 1587 0 +6.44(+0.41%)
May 26, 2015 1593 1597 1576 1580 0 -16.20(-1.01%)
May 22, 2015 1596 1596 1596 1596 0 -7.19(-0.45%)
May 21, 2015 1608 1613 1599 1604 0 -5.88(-0.37%)
May 20, 2015 1612 1620 1609 1609 0 +0.81(+0.05%)
May 19, 2015 1624 1624 1606 1609 0 -11.67(-0.72%)
May 18, 2015 1631 1631 1616 1620 0 -14.11(-0.86%)
May 15, 2015 1620 1645 1617 1634 0 +15.84(+0.98%)
May 14, 2015 1607 1623 1601 1619 0 +21.04(+1.32%)
May 13, 2015 1597 1607 1591 1598 0 +1.34(+0.08%)
May 12, 2015 1591 1597 1583 1596 0 -1.52(-0.10%)
May 11, 2015 1587 1609 1586 1598 0 +4.80(+0.30%)
May 08, 2015 1601 1612 1590 1593 0 +3.28(+0.21%)
May 07, 2015 1578 1594 1574 1590 0 +11.77(+0.75%)
May 06, 2015 1588 1592 1564 1578 0 -4.52(-0.29%)
May 05, 2015 1625 1629 1567 1582 0 -23.94(-1.49%)
May 04, 2015 1601 1615 1599 1606 0 +5.00(+0.31%)
May 01, 2015 1589 1604 1588 1601 0 +14.40(+0.91%)
Apr 30, 2015 1591 1594 1579 1587 0 -2.55(-0.16%)
Apr 29, 2015 1595 1605 1586 1590 0 -7.99(-0.50%)
Apr 28, 2015 1596 1602 1588 1598 0 +2.82(+0.18%)
Apr 27, 2015 1597 1603 1586 1595 0 -3.84(-0.24%)
Apr 24, 2015 1604 1610 1594 1599 0 -1.51(-0.09%)
Apr 23, 2015 1600 1607 1593 1600 0 -2.68(-0.17%)
Apr 22, 2015 1605 1611 1596 1603 0 +2.48(+0.15%)
Apr 21, 2015 1618 1624 1597 1600 0 -16.22(-1.00%)
Apr 20, 2015 1623 1639 1607 1616 0 +4.42(+0.27%)
Apr 17, 2015 1618 1623 1605 1612 0 -16.96(-1.04%)
Apr 16, 2015 1629 1637 1622 1629 0 -1.75(-0.11%)
Apr 15, 2015 1644 1652 1629 1631 0 -9.80(-0.60%)
Apr 14, 2015 1637 1649 1632 1641 0 +2.71(+0.17%)
Apr 13, 2015 1645 1648 1637 1638 0 -6.45(-0.39%)
Apr 10, 2015 1643 1652 1636 1644 0 +5.71(+0.35%)
Apr 09, 2015 1640 1644 1632 1639 0 -3.23(-0.20%)
Apr 08, 2015 1647 1648 1633 1642 0 -2.83(-0.17%)
Apr 07, 2015 1650 1656 1641 1645 0 -7.70(-0.47%)
Apr 06, 2015 1664 1677 1652 1652 0 -8.84(-0.53%)
Apr 02, 2015 1661 1661 1661 1661 0 +5.00(+0.30%)
Apr 01, 2015 1641 1658 1624 1656 0 +8.46(+0.51%)
Mar 31, 2015 1627 1657 1624 1648 0 +11.56(+0.71%)
Mar 30, 2015 1636 1637 1591 1636 0 +40.75(+2.55%)
Mar 27, 2015 1596 1597 1575 1595 0 +19.92(+1.26%)
Mar 26, 2015 1586 1589 1562 1575 0 -3.59(-0.23%)
Mar 25, 2015 1590 1601 1566 1579 0 +3.27(+0.21%)
Mar 24, 2015 1601 1605 1575 1576 0 -24.51(-1.53%)
Mar 23, 2015 1597 1609 1593 1600 0 -0.48(-0.03%)
Mar 20, 2015 1574 1602 1573 1601 0 +30.98(+1.97%)
Mar 19, 2015 1569 1581 1564 1570 0 -6.06(-0.38%)
Mar 18, 2015 1554 1580 1537 1576 0 +20.91(+1.34%)
Mar 17, 2015 1556 1562 1548 1555 0 -14.04(-0.89%)
Mar 16, 2015 1555 1569 1551 1569 0 +17.67(+1.14%)
Mar 13, 2015 1552 1557 1540 1551 0 -4.26(-0.27%)
Mar 12, 2015 1546 1558 1546 1556 0 +9.90(+0.64%)
Mar 11, 2015 1560 1562 1540 1546 0 -14.82(-0.95%)
Mar 10, 2015 1554 1565 1544 1561 0 +0.04(+0.00%)
Mar 09, 2015 1559 1568 1554 1560 0 +2.96(+0.19%)
Mar 06, 2015 1585 1589 1551 1558 0 -37.21(-2.33%)
Mar 05, 2015 1613 1619 1588 1595 0 -19.31(-1.20%)
Mar 04, 2015 1614 1616 1603 1614 0 -1.35(-0.08%)
Mar 03, 2015 1615 1617 1615 1615 0 +11.40(+0.71%)
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.