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 (%)
Oct 30, 2009 1296 1318 1289 1292 0 +2.62(+0.20%)
Oct 29, 2009 1267 1292 1261 1290 0 +34.82(+2.78%)
Oct 28, 2009 1259 1276 1252 1255 0 -11.25(-0.89%)
Oct 27, 2009 1264 1278 1263 1266 0 -0.74(-0.06%)
Oct 26, 2009 1263 1284 1258 1267 0 +4.97(+0.39%)
Oct 23, 2009 1257 1264 1253 1262 0 -12.62(-0.99%)
Oct 22, 2009 1273 1280 1260 1274 0 +1.22(+0.10%)
Oct 21, 2009 1274 1293 1270 1273 0 -0.87(-0.07%)
Oct 20, 2009 1280 1283 1271 1274 0 -8.74(-0.68%)
Oct 19, 2009 1272 1287 1269 1283 0 +13.56(+1.07%)
Oct 16, 2009 1254 1275 1252 1269 0 +6.35(+0.50%)
Oct 15, 2009 1244 1263 1242 1263 0 +13.75(+1.10%)
Oct 14, 2009 1251 1254 1242 1249 0 +0.62(+0.05%)
Oct 13, 2009 1249 1256 1245 1248 0 -2.79(-0.22%)
Oct 12, 2009 1257 1259 1246 1251 0 -3.84(-0.31%)
Oct 09, 2009 1250 1259 1245 1255 0 +1.86(+0.15%)
Oct 08, 2009 1247 1255 1243 1253 0 +8.58(+0.69%)
Oct 07, 2009 1240 1248 1238 1245 0 +1.31(+0.11%)
Oct 06, 2009 1237 1253 1234 1243 0 +8.77(+0.71%)
Oct 05, 2009 1226 1236 1214 1235 0 +7.97(+0.65%)
Oct 02, 2009 1230 1232 1221 1227 0 -5.96(-0.48%)
Oct 01, 2009 1239 1240 1219 1233 0 -10.32(-0.83%)
Sep 30, 2009 1250 1250 1232 1243 0 -6.19(-0.50%)
Sep 29, 2009 1251 1258 1244 1249 0 -5.91(-0.47%)
Sep 28, 2009 1241 1256 1237 1255 0 +15.23(+1.23%)
Sep 25, 2009 1239 1244 1232 1240 0 -0.75(-0.06%)
Sep 24, 2009 1243 1250 1239 1240 0 -3.25(-0.26%)
Sep 23, 2009 1244 1259 1240 1244 0 +20.50(+1.68%)
Sep 22, 2009 1234 1236 1218 1223 0 -8.31(-0.67%)
Sep 21, 2009 1228 1235 1219 1232 0 +0.05(+0.00%)
Sep 18, 2009 1225 1239 1218 1232 0 +8.17(+0.67%)
Sep 17, 2009 1227 1230 1212 1223 0 +9.58(+0.79%)
Sep 16, 2009 1214 1229 1212 1214 0 -3.37(-0.28%)
Sep 15, 2009 1223 1225 1209 1217 0 -6.52(-0.53%)
Sep 14, 2009 1213 1225 1214 1224 0 +3.62(+0.30%)
Sep 11, 2009 1219 1222 1212 1220 0 +2.88(+0.24%)
Sep 10, 2009 1212 1217 1207 1217 0 +6.61(+0.55%)
Sep 09, 2009 1210 1215 1207 1211 0 -0.71(-0.06%)
Sep 08, 2009 1193 1217 1191 1211 0 +20.02(+1.68%)
Sep 04, 2009 1191 1191 1191 0 +9.67(+0.82%)
Sep 03, 2009 1178 1182 1169 1182 0 +5.88(+0.50%)
Sep 02, 2009 1182 1182 1172 1176 0 -6.99(-0.59%)
Sep 01, 2009 1181 1193 1177 1183 0 -4.37(-0.37%)
Aug 31, 2009 1165 1189 1166 1187 0 +13.70(+1.17%)
Aug 28, 2009 1177 1185 1168 1173 0 -12.49(-1.05%)
Aug 27, 2009 1196 1197 1180 1186 0 -5.74(-0.48%)
Aug 26, 2009 1186 1198 1185 1192 0 +3.99(+0.34%)
Aug 25, 2009 1188 1196 1183 1188 0 -0.60(-0.05%)
Aug 24, 2009 1194 1196 1182 1188 0 -5.36(-0.45%)
Aug 21, 2009 1183 1199 1180 1194 0 +13.21(+1.12%)
Aug 20, 2009 1175 1182 1172 1180 0 +1.34(+0.11%)
Aug 19, 2009 1154 1179 1156 1179 0 +16.34(+1.41%)
Aug 18, 2009 1160 1168 1157 1163 0 +4.21(+0.36%)
Aug 17, 2009 1149 1164 1149 1158 0 -3.27(-0.28%)
Aug 14, 2009 1160 1167 1156 1162 0 +1.54(+0.13%)
Aug 13, 2009 1174 1174 1160 1160 0 -7.74(-0.66%)
Aug 12, 2009 1163 1178 1158 1168 0 +2.80(+0.24%)
Aug 11, 2009 1161 1172 1161 1165 0 +1.23(+0.11%)
Aug 10, 2009 1164 1172 1162 1164 0 -1.41(-0.12%)
Aug 07, 2009 1182 1185 1164 1165 0 -8.26(-0.70%)
Aug 06, 2009 1169 1185 1164 1174 0 +5.55(+0.48%)
Aug 05, 2009 1172 1178 1162 1168 0 -5.69(-0.48%)
Aug 04, 2009 1181 1188 1170 1174 0 -9.32(-0.79%)
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.