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 (%)
Jan 30, 2015 1672 1674 1632 1635 0 -44.08(-2.63%)
Jan 29, 2015 1677 1682 1652 1679 0 -0.41(-0.02%)
Jan 28, 2015 1711 1717 1677 1679 0 -25.87(-1.52%)
Jan 27, 2015 1702 1716 1696 1705 0 -11.72(-0.68%)
Jan 26, 2015 1722 1722 1699 1717 0 +4.56(+0.27%)
Jan 23, 2015 1731 1731 1710 1712 0 -28.33(-1.63%)
Jan 22, 2015 1723 1742 1717 1740 0 +21.14(+1.23%)
Jan 21, 2015 1712 1723 1700 1719 0 +1.18(+0.07%)
Jan 20, 2015 1699 1720 1689 1718 0 +20.44(+1.20%)
Jan 16, 2015 1682 1703 1681 1698 0 +10.58(+0.63%)
Jan 15, 2015 1687 1701 1686 1687 0 +24.10(+1.45%)
Jan 14, 2015 1636 1668 1627 1663 0 +18.49(+1.12%)
Jan 13, 2015 1645 1645 1645 1645 0 +12.49(+0.77%)
Jan 12, 2015 1643 1656 1628 1632 0 -21.91(-1.32%)
Jan 09, 2015 1672 1672 1651 1654 0 -19.20(-1.15%)
Jan 08, 2015 1655 1675 1652 1673 0 +28.83(+1.75%)
Jan 07, 2015 1622 1647 1620 1644 0 +38.17(+2.38%)
Jan 06, 2015 1609 1623 1599 1606 0 +3.89(+0.24%)
Jan 05, 2015 1626 1630 1599 1602 0 -30.06(-1.84%)
Jan 02, 2015 1636 1649 1623 1632 0 +0.92(+0.06%)
Dec 31, 2014 1631 1631 1631 1631 0 -28.52(-1.72%)
Dec 30, 2014 1666 1671 1659 1660 0 -8.55(-0.51%)
Dec 29, 2014 1667 1676 1658 1668 0 -1.34(-0.08%)
Dec 26, 2014 1670 1675 1666 1670 0 +0.90(+0.05%)
Dec 24, 2014 1669 1669 1669 1669 0 -5.26(-0.31%)
Dec 23, 2014 1668 1681 1662 1674 0 +8.10(+0.49%)
Dec 22, 2014 1662 1671 1655 1666 0 +2.11(+0.13%)
Dec 19, 2014 1649 1672 1641 1664 0 +20.35(+1.24%)
Dec 18, 2014 1628 1644 1628 1644 0 +29.18(+1.81%)
Dec 17, 2014 1605 1620 1585 1614 0 +17.97(+1.13%)
Dec 16, 2014 1596 1634 1596 1596 0 +0.43(+0.03%)
Dec 15, 2014 1637 1638 1594 1596 0 -36.84(-2.26%)
Dec 12, 2014 1659 1666 1632 1633 0 -36.15(-2.17%)
Dec 11, 2014 1627 1677 1619 1669 0 +56.51(+3.50%)
Dec 10, 2014 1635 1644 1611 1612 0 -25.53(-1.56%)
Dec 09, 2014 1638 1649 1629 1638 0 -4.98(-0.30%)
Dec 08, 2014 1650 1653 1637 1643 0 -8.58(-0.52%)
Dec 05, 2014 1642 1653 1638 1652 0 +9.72(+0.59%)
Dec 04, 2014 1649 1650 1634 1642 0 -7.66(-0.46%)
Dec 03, 2014 1649 1656 1640 1650 0 -4.24(-0.26%)
Dec 02, 2014 1642 1658 1641 1654 0 +12.25(+0.75%)
Dec 01, 2014 1636 1651 1634 1642 0 -4.10(-0.25%)
Nov 28, 2014 1622 1648 1621 1646 0 +31.04(+1.92%)
Nov 26, 2014 1615 1615 1615 1615 0 -4.64(-0.29%)
Nov 25, 2014 1617 1628 1615 1619 0 +0.39(+0.02%)
Nov 24, 2014 1630 1634 1615 1619 0 -8.01(-0.49%)
Nov 21, 2014 1646 1656 1622 1627 0 -4.39(-0.27%)
Nov 20, 2014 1629 1645 1626 1631 0 -5.34(-0.33%)
Nov 19, 2014 1631 1640 1624 1637 0 +5.86(+0.36%)
Nov 18, 2014 1621 1646 1618 1631 0 +11.36(+0.70%)
Nov 17, 2014 1592 1621 1590 1619 0 +31.17(+1.96%)
Nov 14, 2014 1588 1594 1584 1588 0 +0.34(+0.02%)
Nov 13, 2014 1582 1593 1582 1588 0 +2.64(+0.17%)
Nov 12, 2014 1578 1586 1572 1585 0 -1.51(-0.10%)
Nov 11, 2014 1593 1594 1582 1587 0 -4.00(-0.25%)
Nov 10, 2014 1582 1593 1571 1591 0 +6.97(+0.44%)
Nov 07, 2014 1585 1588 1569 1584 0 -20.59(-1.28%)
Nov 06, 2014 1592 1606 1586 1604 0 +16.94(+1.07%)
Nov 05, 2014 1599 1605 1583 1587 0 +3.27(+0.21%)
Nov 04, 2014 1590 1600 1579 1584 0 -9.60(-0.60%)
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.