Alaska Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Alaska State Top Stocks (CIX: US50-AK)
1,622.16   -4.40 (-0.27%)
Streaming Delayed Price  /  Updated: 9:48 AM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote Components News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 1632 1636 1611 1627 0 -4.03(-0.25%)
May 16, 2013 1629 1647 1626 1631 0 -2.30(-0.14%)
May 15, 2013 1611 1634 1609 1633 0 +37.53(+2.35%)
May 13, 2013 1591 1600 1582 1595 0 +2.85(+0.18%)
May 10, 2013 1583 1595 1581 1593 0 +9.50(+0.60%)
May 09, 2013 1591 1594 1578 1583 0 -7.67(-0.48%)
May 08, 2013 1584 1595 1579 1591 0 +7.09(+0.45%)
May 07, 2013 1576 1589 1571 1584 0 +10.97(+0.70%)
May 06, 2013 1578 1582 1562 1573 0 -4.86(-0.31%)
May 03, 2013 1579 1583 1560 1577 0 +6.11(+0.39%)
May 02, 2013 1609 1628 1550 1571 0 -28.79(-1.80%)
May 01, 2013 1606 1618 1597 1600 0 -11.09(-0.69%)
Apr 30, 2013 1621 1622 1606 1611 0 -10.16(-0.63%)
Apr 29, 2013 1628 1632 1613 1621 0 -5.12(-0.31%)
Apr 26, 2013 1630 1630 1623 1627 0 -3.50(-0.21%)
Apr 25, 2013 1623 1634 1622 1630 0 +9.56(+0.59%)
Apr 24, 2013 1644 1651 1618 1620 0 -25.58(-1.55%)
Apr 23, 2013 1639 1654 1636 1646 0 +8.74(+0.53%)
Apr 22, 2013 1632 1642 1622 1637 0 +2.36(+0.14%)
Apr 19, 2013 1612 1639 1608 1635 0 +29.12(+1.81%)
Apr 18, 2013 1600 1609 1599 1606 0 +6.91(+0.43%)
Apr 17, 2013 1602 1616 1592 1599 0 -8.43(-0.52%)
Apr 16, 2013 1585 1609 1575 1607 0 +29.79(+1.89%)
Apr 15, 2013 1597 1603 1577 1578 0 -25.41(-1.59%)
Apr 12, 2013 1584 1606 1579 1603 0 +10.52(+0.66%)
Apr 11, 2013 1602 1608 1588 1592 0 -7.69(-0.48%)
Apr 10, 2013 1585 1604 1581 1600 0 +18.94(+1.20%)
Apr 09, 2013 1583 1590 1573 1581 0 -2.44(-0.15%)
Apr 08, 2013 1573 1584 1565 1584 0 +7.76(+0.49%)
Apr 05, 2013 1575 1580 1570 1576 0 -8.87(-0.56%)
Apr 04, 2013 1575 1588 1572 1585 0 +14.41(+0.92%)
Apr 03, 2013 1593 1596 1565 1570 0 -20.80(-1.31%)
Apr 02, 2013 1587 1601 1586 1591 0 +8.93(+0.56%)
Apr 01, 2013 1587 1591 1576 1582 0 -13.32(-0.83%)
Mar 28, 2013 1596 1596 1596 0 -2.86(-0.18%)
Mar 27, 2013 1579 1602 1578 1598 0 +14.31(+0.90%)
Mar 26, 2013 1572 1585 1568 1584 0 +15.41(+0.98%)
Mar 25, 2013 1572 1582 1566 1569 0 -0.88(-0.06%)
Mar 22, 2013 1556 1573 1555 1570 0 +16.65(+1.07%)
Mar 21, 2013 1559 1569 1550 1553 0 -13.10(-0.84%)
Mar 20, 2013 1552 1568 1547 1566 0 +19.08(+1.23%)
Mar 19, 2013 1545 1549 1536 1547 0 +4.45(+0.29%)
Mar 18, 2013 1534 1549 1528 1542 0 +2.14(+0.14%)
Mar 15, 2013 1536 1547 1532 1540 0 -1.34(-0.09%)
Mar 14, 2013 1534 1547 1532 1542 0 +5.41(+0.35%)
Mar 13, 2013 1528 1537 1522 1536 0 +6.63(+0.43%)
Mar 12, 2013 1523 1531 1521 1530 0 +3.24(+0.21%)
Mar 11, 2013 1521 1528 1519 1526 0 +3.81(+0.25%)
Mar 08, 2013 1526 1533 1518 1523 0 +1.81(+0.12%)
Mar 07, 2013 1517 1528 1516 1521 0 +0.88(+0.06%)
Mar 06, 2013 1520 1523 1512 1520 0 -0.81(-0.05%)
Mar 05, 2013 1513 1530 1511 1521 0 +8.73(+0.58%)
Mar 04, 2013 1498 1513 1497 1512 0 +10.98(+0.73%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here