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, 2013 1495 1506 1492 1498 0 -0.08(-0.01%)
Feb 27, 2013 1486 1500 1481 1498 0 +13.41(+0.90%)
Feb 26, 2013 1469 1486 1467 1485 0 -2.34(-0.16%)
Feb 22, 2013 1480 1488 1475 1487 0 +8.57(+0.58%)
Feb 21, 2013 1478 1481 1467 1479 0 -2.39(-0.16%)
Feb 20, 2013 1486 1493 1466 1481 0 +0.88(+0.06%)
Feb 15, 2013 1480 1480 1480 0 +5.37(+0.36%)
Feb 14, 2013 1469 1485 1468 1475 0 +6.98(+0.48%)
Feb 13, 2013 1470 1470 1462 1468 0 +0.54(+0.04%)
Feb 12, 2013 1465 1470 1461 1467 0 +3.00(+0.20%)
Feb 11, 2013 1460 1468 1460 1464 0 +5.20(+0.36%)
Feb 08, 2013 1459 1471 1455 1459 0 -2.03(-0.14%)
Feb 07, 2013 1456 1463 1449 1461 0 -0.13(-0.01%)
Feb 06, 2013 1452 1462 1452 1461 0 +21.47(+1.49%)
Feb 04, 2013 1448 1451 1437 1440 0 -14.55(-1.00%)
Feb 01, 2013 1458 1463 1452 1454 0 +4.19(+0.29%)
Jan 31, 2013 1453 1459 1444 1450 0 -4.13(-0.28%)
Jan 30, 2013 1457 1460 1451 1454 0 -3.45(-0.24%)
Jan 29, 2013 1449 1460 1444 1458 0 +10.31(+0.71%)
Jan 28, 2013 1455 1458 1445 1448 0 -10.02(-0.69%)
Jan 25, 2013 1453 1459 1443 1458 0 +5.01(+0.34%)
Jan 24, 2013 1444 1457 1441 1453 0 +10.08(+0.70%)
Jan 23, 2013 1439 1447 1433 1442 0 -0.94(-0.07%)
Jan 22, 2013 1440 1448 1436 1443 0 -0.86(-0.06%)
Jan 18, 2013 1444 1444 1444 0 +11.33(+0.79%)
Jan 17, 2013 1421 1439 1418 1433 0 +17.72(+1.25%)
Jan 16, 2013 1398 1418 1391 1415 0 -2.74(-0.19%)
Jan 15, 2013 1420 1421 1415 1418 0 -6.81(-0.48%)
Jan 14, 2013 1421 1430 1419 1425 0 +7.50(+0.53%)
Jan 12, 2013 1426 1427 1414 1417 0 +0.00(+0.00%)
Jan 11, 2013 1426 1427 1414 1417 0 -7.02(-0.49%)
Jan 10, 2013 1419 1425 1414 1424 0 +7.79(+0.55%)
Jan 09, 2013 1415 1421 1411 1417 0 +3.96(+0.28%)
Jan 08, 2013 1406 1414 1396 1413 0 +3.87(+0.27%)
Jan 07, 2013 1409 1413 1401 1409 0 +0.03(+0.00%)
Jan 04, 2013 1405 1410 1399 1409 0 +2.92(+0.21%)
Jan 03, 2013 1416 1416 1400 1406 0 -9.67(-0.68%)
Jan 02, 2013 1409 1417 1389 1415 0 +25.37(+1.83%)
Dec 31, 2012 1390 1390 1390 0 +13.33(+0.97%)
Dec 28, 2012 1383 1389 1375 1377 0 -10.12(-0.73%)
Dec 27, 2012 1388 1391 1378 1387 0 -1.00(-0.07%)
Dec 26, 2012 1395 1399 1385 1388 0 -8.70(-0.62%)
Dec 24, 2012 1397 1397 1397 0 -2.11(-0.15%)
Dec 21, 2012 1405 1408 1389 1399 0 -8.38(-0.60%)
Dec 20, 2012 1397 1410 1395 1407 0 +10.75(+0.77%)
Dec 19, 2012 1413 1414 1395 1396 0 -12.19(-0.87%)
Dec 18, 2012 1416 1418 1399 1408 0 -5.16(-0.37%)
Dec 17, 2012 1409 1417 1408 1414 0 +5.52(+0.39%)
Dec 14, 2012 1403 1418 1401 1408 0 -0.68(-0.05%)
Dec 13, 2012 1407 1412 1401 1409 0 +3.22(+0.23%)
Dec 12, 2012 1409 1421 1403 1406 0 -1.32(-0.09%)
Dec 11, 2012 1394 1408 1391 1407 0 +13.36(+0.96%)
Dec 10, 2012 1389 1403 1386 1394 0 +3.46(+0.25%)
Dec 07, 2012 1384 1391 1378 1390 0 +6.10(+0.44%)
Dec 06, 2012 1381 1385 1378 1384 0 +1.60(+0.12%)
Dec 05, 2012 1372 1388 1371 1382 0 +9.86(+0.72%)
Dec 04, 2012 1367 1373 1355 1373 0 -5.70(-0.41%)
Nov 30, 2012 1381 1384 1373 1378 0 -3.31(-0.24%)
Nov 29, 2012 1374 1384 1369 1382 0 -3.26(-0.24%)
Nov 28, 2012 1374 1386 1373 1385 0 +8.89(+0.65%)
Nov 27, 2012 1374 1387 1370 1376 0 +1.54(+0.11%)
Nov 26, 2012 1371 1376 1367 1374 0 +3.63(+0.26%)
Nov 24, 2012 1369 1373 1367 1371 0 +0.00(+0.00%)
Nov 23, 2012 1369 1373 1367 1371 0 +5.36(+0.39%)
Nov 21, 2012 1365 1365 1365 0 +5.90(+0.43%)
Nov 20, 2012 1355 1362 1351 1359 0 +2.16(+0.16%)
Nov 19, 2012 1347 1358 1341 1357 0 +14.43(+1.07%)
Nov 16, 2012 1341 1344 1331 1343 0 +6.35(+0.48%)
Nov 15, 2012 1329 1339 1323 1337 0 +4.96(+0.37%)
Nov 14, 2012 1335 1345 1328 1332 0 -3.91(-0.29%)
Nov 13, 2012 1329 1344 1329 1335 0 +2.97(+0.22%)
Nov 12, 2012 1329 1338 1322 1332 0 +4.44(+0.33%)
Nov 09, 2012 1330 1342 1326 1328 0 -4.77(-0.36%)
Nov 08, 2012 1298 1345 1297 1333 0 -11.75(-0.87%)
Nov 07, 2012 1349 1353 1331 1345 0 -15.38(-1.13%)
Nov 06, 2012 1339 1361 1335 1360 0 +18.46(+1.38%)
Nov 05, 2012 1332 1342 1320 1342 0 +6.73(+0.50%)
Nov 02, 2012 1332 1346 1329 1335 0 +3.35(+0.25%)
Nov 01, 2012 1313 1335 1299 1331 0 +27.83(+2.13%)
Oct 31, 2012 1318 1321 1301 1304 0 -14.87(-1.13%)
Oct 26, 2012 1318 1318 1318 0 +8.30(+0.63%)
Oct 25, 2012 1298 1314 1297 1310 0 +18.35(+1.42%)
Oct 24, 2012 1296 1301 1289 1292 0 +5.08(+0.39%)
Oct 23, 2012 1289 1291 1279 1287 0 -11.14(-0.86%)
Oct 19, 2012 1309 1312 1292 1298 0 -11.65(-0.89%)
Oct 18, 2012 1317 1318 1306 1310 0 -8.76(-0.66%)
Oct 17, 2012 1300 1319 1301 1318 0 +19.45(+1.50%)
Oct 16, 2012 1292 1301 1292 1299 0 +9.12(+0.71%)
Oct 15, 2012 1292 1292 1285 1290 0 -0.72(-0.06%)
Oct 12, 2012 1292 1298 1287 1290 0 +2.38(+0.18%)
Oct 11, 2012 1292 1296 1287 1288 0 +3.67(+0.29%)
Oct 10, 2012 1291 1296 1280 1284 0 -4.38(-0.34%)
Oct 09, 2012 1297 1299 1286 1289 0 -7.25(-0.56%)
Oct 08, 2012 1296 1298 1290 1296 0 -2.06(-0.16%)
Oct 06, 2012 1303 1306 1294 1298 0 +0.00(+0.00%)
Oct 05, 2012 1302 1306 1294 1298 0 +2.05(+0.16%)
Oct 04, 2012 1294 1299 1292 1296 0 +1.91(+0.15%)
Oct 03, 2012 1299 1300 1289 1294 0 -2.16(-0.17%)
Oct 02, 2012 1301 1306 1290 1296 0 -0.71(-0.05%)
Oct 01, 2012 1285 1306 1284 1297 0 +7.75(+0.60%)
Sep 28, 2012 1286 1291 1279 1289 0 -1.12(-0.09%)
Sep 27, 2012 1291 1295 1285 1290 0 -0.66(-0.05%)
Sep 26, 2012 1296 1303 1288 1291 0 -4.35(-0.34%)
Sep 25, 2012 1300 1304 1294 1295 0 +2.32(+0.18%)
Sep 24, 2012 1287 1295 1281 1293 0 +6.78(+0.53%)
Sep 21, 2012 1282 1288 1278 1286 0 +5.71(+0.45%)
Sep 20, 2012 1271 1285 1271 1281 0 +8.24(+0.65%)
Sep 19, 2012 1260 1278 1259 1272 0 +15.55(+1.24%)
Sep 18, 2012 1262 1263 1255 1257 0 -4.30(-0.34%)
Sep 17, 2012 1253 1262 1252 1261 0 +8.77(+0.70%)
Sep 14, 2012 1266 1267 1246 1252 0 -15.74(-1.24%)
Sep 13, 2012 1253 1271 1248 1268 0 +10.93(+0.87%)
Sep 12, 2012 1260 1263 1252 1257 0 -1.24(-0.10%)
Sep 11, 2012 1257 1259 1251 1258 0 +4.01(+0.32%)
Sep 10, 2012 1249 1258 1246 1254 0 -3.15(-0.25%)
Sep 07, 2012 1257 1261 1253 1257 0 -0.64(-0.05%)
Sep 06, 2012 1253 1260 1250 1258 0 +5.94(+0.47%)
Sep 05, 2012 1263 1268 1252 1252 0 -11.63(-0.92%)
Sep 04, 2012 1266 1272 1261 1264 0 +1.64(+0.13%)
Aug 31, 2012 1262 1262 1262 0 +2.17(+0.17%)
Aug 30, 2012 1270 1270 1259 1260 0 -21.53(-1.68%)
Aug 29, 2012 1289 1294 1278 1282 0 -4.05(-0.32%)
Aug 27, 2012 1285 1289 1281 1286 0 +3.95(+0.31%)
Aug 24, 2012 1274 1283 1270 1282 0 +7.27(+0.57%)
Aug 23, 2012 1274 1277 1269 1274 0 +1.57(+0.12%)
Aug 22, 2012 1277 1282 1270 1273 0 -8.23(-0.64%)
Aug 21, 2012 1284 1290 1280 1281 0 -0.19(-0.01%)
Aug 20, 2012 1275 1284 1274 1281 0 +6.54(+0.51%)
Aug 17, 2012 1277 1281 1273 1275 0 -0.69(-0.05%)
Aug 16, 2012 1269 1277 1266 1275 0 +3.15(+0.25%)
Aug 15, 2012 1267 1273 1265 1272 0 +3.76(+0.30%)
Aug 14, 2012 1269 1272 1261 1268 0 +2.94(+0.23%)
Aug 13, 2012 1272 1274 1264 1266 0 -7.27(-0.57%)
Aug 11, 2012 1264 1274 1260 1273 0 +0.00(+0.00%)
Aug 10, 2012 1264 1274 1260 1273 0 +5.31(+0.42%)
Aug 09, 2012 1264 1269 1261 1267 0 +2.27(+0.18%)
Aug 08, 2012 1256 1268 1253 1265 0 +9.97(+0.79%)
Aug 07, 2012 1254 1260 1250 1255 0 +4.18(+0.33%)
Aug 06, 2012 1256 1267 1250 1251 0 -6.85(-0.54%)
Aug 03, 2012 1245 1263 1245 1258 0 +23.35(+1.89%)
Aug 02, 2012 1200 1248 1200 1235 0 +40.59(+3.40%)
Aug 01, 2012 1194 1201 1187 1194 0 +1.72(+0.14%)
Jul 31, 2012 1185 1196 1182 1192 0 +5.98(+0.50%)
Jul 30, 2012 1185 1194 1175 1186 0 +4.86(+0.41%)
Jul 27, 2012 1168 1186 1170 1181 0 +14.85(+1.27%)
Jul 26, 2012 1173 1186 1166 1167 0 +3.30(+0.28%)
Jul 25, 2012 1162 1172 1161 1163 0 -0.07(-0.01%)
Jul 24, 2012 1177 1181 1158 1163 0 -16.03(-1.36%)
Jul 23, 2012 1186 1191 1176 1179 0 -13.68(-1.15%)
Jul 20, 2012 1197 1204 1190 1193 0 -10.66(-0.89%)
Jul 19, 2012 1205 1210 1200 1204 0 -0.51(-0.04%)
Jul 18, 2012 1210 1214 1202 1204 0 -7.76(-0.64%)
Jul 17, 2012 1213 1215 1200 1212 0 +0.86(+0.07%)
Jul 16, 2012 1235 1239 1209 1211 0 -28.04(-2.26%)
Jul 14, 2012 1229 1245 1231 1239 0 +0.00(+0.00%)
Jul 13, 2012 1229 1245 1231 1239 0 +9.68(+0.79%)
Jul 12, 2012 1234 1238 1225 1229 0 -8.68(-0.70%)
Jul 11, 2012 1226 1249 1225 1238 0 +12.58(+1.03%)
Jul 10, 2012 1217 1232 1217 1226 0 +9.71(+0.80%)
Jul 09, 2012 1225 1230 1213 1216 0 -10.91(-0.89%)
Jul 06, 2012 1230 1237 1223 1227 0 -9.21(-0.75%)
Jul 05, 2012 1235 1243 1230 1236 0 -1.01(-0.08%)
Jul 03, 2012 1237 1237 1237 0 +2.44(+0.20%)
Jul 02, 2012 1224 1236 1221 1235 0 +5.24(+0.43%)
Jun 30, 2012 1227 1233 1224 1229 0 -0.24(-0.02%)
Jun 29, 2012 1227 1233 1224 1230 0 +11.38(+0.93%)
Jun 28, 2012 1208 1219 1207 1218 0 +4.70(+0.39%)
Jun 27, 2012 1205 1215 1205 1213 0 +6.55(+0.54%)
Jun 26, 2012 1211 1215 1200 1207 0 -7.24(-0.60%)
Jun 25, 2012 1212 1221 1209 1214 0 -5.09(-0.42%)
Jun 22, 2012 1216 1223 1211 1219 0 +3.71(+0.31%)
Jun 21, 2012 1238 1238 1215 1216 0 -16.60(-1.35%)
Jun 20, 2012 1232 1238 1223 1232 0 -3.87(-0.31%)
Jun 19, 2012 1236 1240 1227 1236 0 +6.07(+0.49%)
Jun 18, 2012 1224 1237 1225 1230 0 +2.88(+0.23%)
Jun 15, 2012 1222 1230 1221 1227 0 +3.34(+0.27%)
Jun 14, 2012 1204 1224 1205 1224 0 +19.01(+1.58%)
Jun 13, 2012 1201 1209 1200 1205 0 +0.45(+0.04%)
Jun 12, 2012 1208 1210 1200 1204 0 -2.44(-0.20%)
Jun 11, 2012 1216 1218 1204 1207 0 -2.57(-0.21%)
Jun 08, 2012 1203 1210 1201 1209 0 +5.53(+0.46%)
Jun 07, 2012 1207 1210 1203 1204 0 +0.79(+0.07%)
Jun 06, 2012 1200 1206 1195 1203 0 +4.43(+0.37%)
Jun 05, 2012 1193 1205 1189 1199 0 +0.01(+0.00%)
Jun 04, 2012 1197 1201 1191 1198 0 +1.64(+0.14%)
Jun 02, 2012 1202 1210 1196 1197 0 +0.00(+0.00%)
Jun 01, 2012 1202 1210 1196 1197 0 -13.96(-1.15%)
May 31, 2012 1226 1229 1210 1211 0 -13.60(-1.11%)
May 30, 2012 1241 1248 1224 1224 0 -27.25(-2.18%)
May 29, 2012 1252 1258 1250 1252 0 +4.32(+0.35%)
May 25, 2012 1247 1247 1247 0 +2.19(+0.18%)
May 24, 2012 1241 1249 1236 1245 0 +2.19(+0.18%)
May 23, 2012 1247 1252 1238 1243 0 -7.40(-0.59%)
May 22, 2012 1253 1260 1248 1250 0 -0.02(-0.00%)
May 21, 2012 1253 1253 1242 1250 0 -0.01(-0.00%)
May 18, 2012 1260 1263 1245 1250 0 -8.16(-0.65%)
May 17, 2012 1264 1268 1258 1259 0 -5.29(-0.42%)
May 16, 2012 1264 1268 1258 1264 0 -2.11(-0.17%)
May 15, 2012 1265 1269 1259 1266 0 +0.39(+0.03%)
May 14, 2012 1259 1269 1257 1266 0 -1.80(-0.14%)
May 11, 2012 1261 1273 1260 1267 0 +0.25(+0.02%)
May 10, 2012 1262 1271 1262 1267 0 +4.32(+0.34%)
May 09, 2012 1255 1269 1254 1263 0 +0.04(+0.00%)
May 08, 2012 1254 1263 1249 1263 0 +5.99(+0.48%)
May 07, 2012 1251 1259 1251 1257 0 +3.58(+0.29%)
May 04, 2012 1259 1266 1253 1253 0 -8.88(-0.70%)
May 03, 2012 1256 1267 1251 1262 0 +4.24(+0.34%)
May 02, 2012 1246 1259 1243 1258 0 +12.43(+1.00%)
May 01, 2012 1258 1262 1245 1245 0 -14.29(-1.13%)
Apr 30, 2012 1253 1262 1252 1260 0 +4.57(+0.36%)
Apr 27, 2012 1254 1259 1247 1255 0 +1.42(+0.11%)
Apr 26, 2012 1260 1275 1248 1254 0 -4.24(-0.34%)
Apr 25, 2012 1258 1267 1253 1258 0 +1.80(+0.14%)
Apr 24, 2012 1260 1269 1253 1256 0 -6.34(-0.50%)
Apr 23, 2012 1283 1295 1261 1262 0 -79.97(-5.96%)
Apr 20, 2012 1337 1348 1338 1342 0 +4.94(+0.37%)
Apr 19, 2012 1329 1345 1329 1338 0 +4.42(+0.33%)
Apr 18, 2012 1335 1338 1329 1333 0 -5.27(-0.39%)
Apr 17, 2012 1332 1344 1329 1338 0 +7.10(+0.53%)
Apr 16, 2012 1321 1336 1322 1331 0 +6.74(+0.51%)
Apr 13, 2012 1319 1334 1320 1325 0 +0.04(+0.00%)
Apr 12, 2012 1318 1325 1316 1324 0 +4.29(+0.32%)
Apr 11, 2012 1321 1334 1318 1320 0 +2.67(+0.20%)
Apr 10, 2012 1314 1320 1313 1318 0 -0.25(-0.02%)
Apr 09, 2012 1312 1321 1312 1318 0 -7.59(-0.57%)
Apr 05, 2012 1325 1328 1315 1325 0 -3.22(-0.24%)
Apr 04, 2012 1324 1333 1324 1329 0 -2.29(-0.17%)
Apr 03, 2012 1339 1342 1325 1331 0 -9.23(-0.69%)
Apr 02, 2012 1331 1341 1326 1340 0 +2.27(+0.17%)
Mar 30, 2012 1333 1344 1333 1338 0 +5.51(+0.41%)
Mar 29, 2012 1328 1336 1323 1332 0 +1.17(+0.09%)
Mar 28, 2012 1327 1333 1325 1331 0 +3.21(+0.24%)
Mar 27, 2012 1321 1333 1320 1328 0 +5.39(+0.41%)
Mar 26, 2012 1317 1332 1317 1323 0 +10.58(+0.81%)
Mar 23, 2012 1312 1318 1311 1312 0 -3.03(-0.23%)
Mar 22, 2012 1311 1317 1306 1315 0 +0.34(+0.03%)
Mar 21, 2012 1316 1320 1309 1315 0 -4.29(-0.33%)
Mar 20, 2012 1311 1322 1313 1319 0 +1.53(+0.12%)
Mar 19, 2012 1315 1323 1311 1317 0 -0.79(-0.06%)
Mar 16, 2012 1322 1328 1314 1318 0 -7.51(-0.57%)
Mar 15, 2012 1314 1326 1309 1326 0 +11.15(+0.85%)
Mar 14, 2012 1319 1328 1312 1315 0 -10.90(-0.82%)
Mar 13, 2012 1323 1326 1316 1325 0 +2.43(+0.18%)
Mar 12, 2012 1315 1329 1312 1323 0 +9.33(+0.71%)
Mar 09, 2012 1308 1315 1307 1314 0 +0.79(+0.06%)
Mar 08, 2012 1300 1316 1298 1313 0 +11.37(+0.87%)
Mar 07, 2012 1296 1303 1294 1302 0 +2.59(+0.20%)
Mar 06, 2012 1300 1307 1296 1299 0 -7.51(-0.57%)
Mar 05, 2012 1304 1311 1301 1306 0 +0.37(+0.03%)
Mar 02, 2012 1307 1316 1303 1306 0 -3.72(-0.28%)
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.