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 31, 2018 1765 1779 1749 1767 0 +3.88(+0.22%)
Jan 30, 2018 1756 1770 1755 1763 0 +4.58(+0.26%)
Jan 29, 2018 1768 1776 1757 1758 0 -15.49(-0.87%)
Jan 26, 2018 1761 1777 1756 1774 0 +10.31(+0.58%)
Jan 25, 2018 1751 1775 1749 1763 0 +14.47(+0.83%)
Jan 24, 2018 1741 1763 1740 1749 0 +9.93(+0.57%)
Jan 23, 2018 1741 1750 1728 1739 0 -6.58(-0.38%)
Jan 22, 2018 1741 1747 1723 1746 0 +12.80(+0.74%)
Jan 19, 2018 1715 1743 1712 1733 0 +20.91(+1.22%)
Jan 18, 2018 1725 1727 1700 1712 0 -17.22(-1.00%)
Jan 17, 2018 1721 1751 1718 1729 0 +15.17(+0.89%)
Jan 16, 2018 1698 1722 1692 1714 0 +29.41(+1.75%)
Jan 12, 2018 1685 1685 1685 1685 0 -30.89(-1.80%)
Jan 11, 2018 1745 1748 1703 1715 0 -23.09(-1.33%)
Jan 10, 2018 1770 1774 1733 1739 0 -43.11(-2.42%)
Jan 09, 2018 1793 1794 1777 1782 0 -10.31(-0.58%)
Jan 08, 2018 1783 1794 1776 1792 0 +6.84(+0.38%)
Jan 05, 2018 1785 1792 1778 1785 0 +5.62(+0.32%)
Jan 04, 2018 1758 1784 1749 1780 0 +24.13(+1.37%)
Jan 03, 2018 1765 1767 1747 1755 0 -5.45(-0.31%)
Jan 02, 2018 1760 1766 1753 1761 0 +2.35(+0.13%)
Dec 29, 2017 1758 1758 1758 1758 0 -2.55(-0.14%)
Dec 28, 2017 1764 1770 1752 1761 0 -4.95(-0.28%)
Dec 27, 2017 1767 1780 1761 1766 0 +0.51(+0.03%)
Dec 26, 2017 1763 1770 1757 1765 0 -2.14(-0.12%)
Dec 22, 2017 1759 1772 1756 1768 0 +11.54(+0.66%)
Dec 21, 2017 1735 1761 1733 1756 0 +22.01(+1.27%)
Dec 20, 2017 1707 1742 1691 1734 0 +33.32(+1.96%)
Dec 19, 2017 1714 1717 1698 1701 0 -6.77(-0.40%)
Dec 18, 2017 1693 1721 1688 1708 0 +17.56(+1.04%)
Dec 15, 2017 1694 1713 1672 1690 0 -0.51(-0.03%)
Dec 14, 2017 1708 1712 1689 1690 0 -20.15(-1.18%)
Dec 13, 2017 1719 1724 1709 1711 0 -2.03(-0.12%)
Dec 12, 2017 1713 1730 1711 1713 0 -14.75(-0.85%)
Dec 11, 2017 1723 1730 1713 1727 0 +2.63(+0.15%)
Dec 08, 2017 1738 1743 1719 1725 0 -17.45(-1.00%)
Dec 07, 2017 1760 1765 1740 1742 0 -20.70(-1.17%)
Dec 06, 2017 1760 1769 1750 1763 0 +2.07(+0.12%)
Dec 05, 2017 1754 1771 1744 1761 0 +8.90(+0.51%)
Dec 04, 2017 1718 1758 1713 1752 0 +38.17(+2.23%)
Dec 01, 2017 1713 1728 1689 1714 0 -2.31(-0.13%)
Nov 30, 2017 1732 1743 1705 1716 0 -16.41(-0.95%)
Nov 29, 2017 1702 1756 1701 1732 0 +21.89(+1.28%)
Nov 28, 2017 1692 1711 1680 1711 0 +22.35(+1.32%)
Nov 27, 2017 1688 1698 1672 1688 0 +0.19(+0.01%)
Nov 24, 2017 1689 1691 1677 1688 0 +4.92(+0.29%)
Nov 22, 2017 1690 1690 1670 1683 0 +7.75(+0.46%)
Nov 21, 2017 1697 1698 1667 1675 0 -27.88(-1.64%)
Nov 20, 2017 1696 1720 1695 1703 0 +5.13(+0.30%)
Nov 17, 2017 1688 1711 1686 1698 0 +2.72(+0.16%)
Nov 16, 2017 1664 1698 1660 1695 0 +39.55(+2.39%)
Nov 15, 2017 1686 1687 1637 1656 0 -35.30(-2.09%)
Nov 14, 2017 1657 1694 1652 1691 0 +33.49(+2.02%)
Nov 13, 2017 1677 1688 1653 1658 0 -22.52(-1.34%)
Nov 10, 2017 1640 1693 1636 1680 0 +34.56(+2.10%)
Nov 09, 2017 1631 1650 1625 1646 0 +10.35(+0.63%)
Nov 08, 2017 1592 1641 1587 1635 0 +46.09(+2.90%)
Nov 07, 2017 1577 1606 1571 1589 0 +12.67(+0.80%)
Nov 06, 2017 1614 1619 1572 1577 0 -40.28(-2.49%)
Nov 03, 2017 1629 1630 1608 1617 0 -10.80(-0.66%)
Nov 02, 2017 1640 1646 1624 1628 0 -14.17(-0.86%)
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.