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 31, 2016 1862 1870 1856 1869 0 +13.04(+0.70%)
Oct 28, 2016 1848 1866 1844 1856 0 +10.70(+0.58%)
Oct 27, 2016 1843 1858 1840 1845 0 +2.31(+0.13%)
Oct 26, 2016 1846 1855 1837 1843 0 -3.67(-0.20%)
Oct 25, 2016 1845 1854 1844 1847 0 -1.27(-0.07%)
Oct 24, 2016 1854 1861 1837 1848 0 -0.72(-0.04%)
Oct 21, 2016 1840 1855 1831 1849 0 +2.88(+0.16%)
Oct 20, 2016 1863 1864 1841 1846 0 -16.68(-0.90%)
Oct 19, 2016 1873 1874 1853 1862 0 -9.86(-0.53%)
Oct 18, 2016 1874 1881 1866 1872 0 +9.09(+0.49%)
Oct 17, 2016 1879 1880 1861 1863 0 -11.71(-0.62%)
Oct 14, 2016 1887 1896 1874 1875 0 -6.74(-0.36%)
Oct 13, 2016 1888 1890 1865 1882 0 -16.49(-0.87%)
Oct 12, 2016 1887 1905 1884 1898 0 +9.91(+0.52%)
Oct 11, 2016 1899 1901 1881 1888 0 -11.10(-0.58%)
Oct 10, 2016 1900 1914 1893 1899 0 +3.69(+0.19%)
Oct 07, 2016 1896 1909 1884 1896 0 +8.96(+0.47%)
Oct 06, 2016 1887 1893 1874 1887 0 -5.95(-0.31%)
Oct 05, 2016 1893 1900 1870 1893 0 +1.99(+0.11%)
Oct 04, 2016 1911 1915 1887 1891 0 -25.93(-1.35%)
Oct 03, 2016 1915 1921 1905 1917 0 -4.41(-0.23%)
Sep 30, 2016 1921 1935 1920 1921 0 +4.82(+0.25%)
Sep 29, 2016 1929 1936 1914 1916 0 -13.40(-0.69%)
Sep 28, 2016 1918 1932 1917 1930 0 +11.26(+0.59%)
Sep 27, 2016 1924 1927 1909 1918 0 +0.83(+0.04%)
Sep 26, 2016 1921 1925 1913 1918 0 -8.47(-0.44%)
Sep 23, 2016 1930 1936 1924 1926 0 -11.90(-0.61%)
Sep 22, 2016 1931 1943 1927 1938 0 +15.28(+0.79%)
Sep 21, 2016 1918 1926 1905 1923 0 +7.02(+0.37%)
Sep 20, 2016 1947 1950 1915 1916 0 -21.52(-1.11%)
Sep 19, 2016 1934 1947 1929 1937 0 +3.26(+0.17%)
Sep 16, 2016 1931 1941 1923 1934 0 -5.53(-0.29%)
Sep 15, 2016 1927 1946 1926 1939 0 +4.78(+0.25%)
Sep 14, 2016 1940 1951 1928 1935 0 -1.47(-0.08%)
Sep 13, 2016 1947 1959 1930 1936 0 -24.37(-1.24%)
Sep 12, 2016 1914 1967 1912 1960 0 +49.58(+2.59%)
Sep 09, 2016 1969 1969 1911 1911 0 -70.61(-3.56%)
Sep 08, 2016 1996 2000 1979 1981 0 -20.01(-1.00%)
Sep 07, 2016 2036 2040 1997 2001 0 -42.11(-2.06%)
Sep 06, 2016 2042 2050 2033 2044 0 +3.31(+0.16%)
Sep 02, 2016 2040 2040 2040 2040 0 +17.67(+0.87%)
Sep 01, 2016 2027 2032 2013 2023 0 -12.95(-0.64%)
Aug 31, 2016 2028 2038 2020 2036 0 +10.36(+0.51%)
Aug 30, 2016 2040 2048 2022 2025 0 -32.10(-1.56%)
Aug 29, 2016 2042 2060 2040 2057 0 +18.58(+0.91%)
Aug 26, 2016 2048 2063 2034 2039 0 -10.18(-0.50%)
Aug 25, 2016 2037 2069 2037 2049 0 +13.02(+0.64%)
Aug 24, 2016 2043 2047 2023 2036 0 -7.95(-0.39%)
Aug 23, 2016 2052 2056 2034 2044 0 -8.31(-0.40%)
Aug 22, 2016 2053 2060 2043 2052 0 -0.01(-0.00%)
Aug 19, 2016 2047 2055 2033 2052 0 +0.74(+0.04%)
Aug 18, 2016 2038 2052 2034 2051 0 +11.11(+0.54%)
Aug 17, 2016 2045 2059 2020 2040 0 +2.62(+0.13%)
Aug 16, 2016 2057 2061 2036 2038 0 -23.35(-1.13%)
Aug 15, 2016 2061 2073 2056 2061 0 -3.84(-0.19%)
Aug 12, 2016 2065 2078 2060 2065 0 +0.69(+0.03%)
Aug 11, 2016 2057 2085 2053 2064 0 +11.88(+0.58%)
Aug 10, 2016 2056 2063 2048 2052 0 -2.04(-0.10%)
Aug 09, 2016 2052 2060 2046 2054 0 +2.07(+0.10%)
Aug 08, 2016 2052 2054 2028 2052 0 +4.77(+0.23%)
Aug 05, 2016 2051 2070 2039 2047 0 +6.88(+0.34%)
Aug 04, 2016 2042 2084 2032 2041 0 +31.32(+1.56%)
Aug 03, 2016 2029 2033 1996 2009 0 -20.16(-0.99%)
Aug 02, 2016 2044 2048 2023 2029 0 -14.07(-0.69%)
Aug 01, 2016 2050 2054 2035 2044 0 -9.09(-0.44%)
Jul 29, 2016 2033 2062 2030 2053 0 +22.63(+1.11%)
Jul 28, 2016 2020 2034 2014 2030 0 +11.32(+0.56%)
Jul 27, 2016 2051 2055 2012 2019 0 -37.31(-1.81%)
Jul 26, 2016 2073 2086 2054 2056 0 -16.85(-0.81%)
Jul 25, 2016 2057 2078 2053 2073 0 +14.47(+0.70%)
Jul 22, 2016 2053 2059 2041 2058 0 +12.08(+0.59%)
Jul 21, 2016 2048 2060 2038 2046 0 +3.40(+0.17%)
Jul 20, 2016 2155 2159 2040 2043 0 -114.37(-5.30%)
Jul 19, 2016 2124 2162 2119 2157 0 +32.39(+1.52%)
Jul 18, 2016 2133 2144 2119 2125 0 -9.58(-0.45%)
Jul 15, 2016 2122 2142 2108 2134 0 +15.73(+0.74%)
Jul 14, 2016 2064 2129 2062 2119 0 +52.21(+2.53%)
Jul 13, 2016 2031 2072 2025 2066 0 +38.87(+1.92%)
Jul 12, 2016 2031 2039 2020 2028 0 -3.89(-0.19%)
Jul 11, 2016 2051 2052 2027 2032 0 -22.25(-1.08%)
Jul 08, 2016 2054 2056 2043 2054 0 +10.42(+0.51%)
Jul 07, 2016 2059 2066 2036 2043 0 -4.38(-0.21%)
Jul 06, 2016 2048 2048 2048 2048 0 +5.31(+0.26%)
Jul 05, 2016 2025 2051 2012 2042 0 +15.42(+0.76%)
Jul 01, 2016 2027 2027 2027 2027 0 -0.29(-0.01%)
Jun 30, 2016 1928 2050 1927 2027 0 +99.48(+5.16%)
Jun 29, 2016 1903 1931 1889 1928 0 +35.23(+1.86%)
Jun 28, 2016 1912 1918 1878 1893 0 -16.16(-0.85%)
Jun 27, 2016 1909 1921 1898 1909 0 -10.23(-0.53%)
Jun 24, 2016 1900 1935 1893 1919 0 -16.40(-0.85%)
Jun 23, 2016 1932 1936 1918 1935 0 +13.39(+0.70%)
Jun 22, 2016 1923 1930 1917 1922 0 +0.67(+0.03%)
Jun 21, 2016 1917 1931 1911 1921 0 +11.32(+0.59%)
Jun 20, 2016 1914 1925 1907 1910 0 +3.50(+0.18%)
Jun 17, 2016 1912 1912 1886 1906 0 -6.92(-0.36%)
Jun 16, 2016 1895 1920 1890 1913 0 +17.17(+0.91%)
Jun 15, 2016 1910 1915 1883 1896 0 -12.95(-0.68%)
Jun 14, 2016 1902 1918 1882 1909 0 -0.41(-0.02%)
Jun 13, 2016 1936 1943 1906 1910 0 -29.19(-1.51%)
Jun 10, 2016 1920 1941 1918 1939 0 +10.10(+0.52%)
Jun 09, 2016 1890 1930 1886 1929 0 +38.10(+2.02%)
Jun 08, 2016 1869 1897 1866 1891 0 +21.80(+1.17%)
Jun 07, 2016 1853 1876 1849 1869 0 +16.37(+0.88%)
Jun 06, 2016 1868 1873 1847 1852 0 -14.92(-0.80%)
Jun 03, 2016 1855 1879 1853 1867 0 +13.55(+0.73%)
Jun 02, 2016 1860 1861 1846 1854 0 -8.82(-0.47%)
Jun 01, 2016 1852 1873 1849 1863 0 +11.09(+0.60%)
May 31, 2016 1853 1866 1841 1852 0 -1.98(-0.11%)
May 27, 2016 1853 1853 1853 1853 0 -20.04(-1.07%)
May 26, 2016 1861 1880 1860 1874 0 +13.98(+0.75%)
May 25, 2016 1859 1870 1852 1860 0 +1.44(+0.08%)
May 24, 2016 1853 1867 1847 1858 0 +6.12(+0.33%)
May 23, 2016 1849 1869 1848 1852 0 +3.05(+0.16%)
May 20, 2016 1871 1872 1844 1849 0 -22.36(-1.19%)
May 19, 2016 1864 1876 1854 1871 0 +2.52(+0.13%)
May 18, 2016 1876 1880 1844 1869 0 -9.70(-0.52%)
May 17, 2016 1917 1927 1871 1878 0 -45.62(-2.37%)
May 16, 2016 1919 1930 1913 1924 0 +0.68(+0.04%)
May 13, 2016 1922 1943 1918 1923 0 -3.93(-0.20%)
May 12, 2016 1913 1934 1910 1927 0 +27.25(+1.43%)
May 11, 2016 1902 1919 1896 1900 0 -5.19(-0.27%)
May 10, 2016 1887 1906 1885 1905 0 +25.41(+1.35%)
May 09, 2016 1871 1889 1863 1880 0 +7.20(+0.38%)
May 06, 2016 1870 1879 1840 1873 0 -0.96(-0.05%)
May 05, 2016 1894 1914 1868 1874 0 -47.75(-2.49%)
May 04, 2016 1910 1930 1909 1921 0 +4.39(+0.23%)
May 03, 2016 1923 1937 1911 1917 0 -14.34(-0.74%)
May 02, 2016 1918 1938 1913 1931 0 +17.80(+0.93%)
Apr 29, 2016 1904 1918 1895 1914 0 +7.35(+0.39%)
Apr 28, 2016 1893 1918 1889 1906 0 +1.89(+0.10%)
Apr 27, 2016 1884 1911 1882 1904 0 +26.39(+1.41%)
Apr 26, 2016 1892 1896 1874 1878 0 -11.77(-0.62%)
Apr 25, 2016 1874 1897 1872 1890 0 +12.63(+0.67%)
Apr 22, 2016 1871 1879 1863 1877 0 +7.40(+0.40%)
Apr 21, 2016 1913 1913 1868 1870 0 -42.89(-2.24%)
Apr 20, 2016 1932 1939 1909 1913 0 -21.18(-1.10%)
Apr 19, 2016 1935 1939 1920 1934 0 -1.30(-0.07%)
Apr 18, 2016 1932 1940 1922 1935 0 +2.51(+0.13%)
Apr 15, 2016 1907 1934 1904 1932 0 +26.47(+1.39%)
Apr 14, 2016 1912 1922 1904 1906 0 -5.23(-0.27%)
Apr 13, 2016 1931 1932 1904 1911 0 -15.92(-0.83%)
Apr 12, 2016 1920 1933 1920 1927 0 +8.62(+0.45%)
Apr 11, 2016 1929 1941 1915 1919 0 -7.44(-0.39%)
Apr 08, 2016 1925 1933 1914 1926 0 +4.45(+0.23%)
Apr 07, 2016 1934 1936 1916 1922 0 -16.93(-0.87%)
Apr 06, 2016 1943 1944 1924 1938 0 +24.05(+1.26%)
Apr 05, 2016 1942 1946 1910 1914 0 -32.22(-1.66%)
Apr 04, 2016 1943 1949 1920 1947 0 +4.45(+0.23%)
Apr 01, 2016 1889 1946 1885 1942 0 +32.25(+1.69%)
Mar 31, 2016 1910 1918 1906 1910 0 -7.09(-0.37%)
Mar 30, 2016 1918 1923 1908 1917 0 +6.25(+0.33%)
Mar 29, 2016 1889 1918 1885 1911 0 +23.81(+1.26%)
Mar 28, 2016 1880 1895 1878 1887 0 +5.62(+0.30%)
Mar 24, 2016 1881 1881 1881 1881 0 +9.82(+0.52%)
Mar 23, 2016 1855 1880 1851 1872 0 +14.13(+0.76%)
Mar 22, 2016 1877 1883 1848 1857 0 -25.07(-1.33%)
Mar 21, 2016 1890 1897 1879 1882 0 -16.60(-0.87%)
Mar 18, 2016 1908 1910 1890 1899 0 -6.64(-0.35%)
Mar 17, 2016 1893 1915 1887 1906 0 +19.95(+1.06%)
Mar 16, 2016 1878 1893 1857 1886 0 +13.19(+0.70%)
Mar 15, 2016 1859 1881 1851 1873 0 +2.58(+0.14%)
Mar 14, 2016 1880 1884 1864 1870 0 -15.56(-0.83%)
Mar 11, 2016 1885 1890 1874 1886 0 +7.52(+0.40%)
Mar 10, 2016 1877 1888 1868 1878 0 +1.21(+0.06%)
Mar 09, 2016 1880 1897 1871 1877 0 +6.65(+0.36%)
Mar 08, 2016 1865 1878 1861 1870 0 -2.76(-0.15%)
Mar 07, 2016 1872 1881 1864 1873 0 -5.87(-0.31%)
Mar 04, 2016 1865 1887 1856 1879 0 +13.62(+0.73%)
Mar 03, 2016 1867 1872 1847 1865 0 -11.57(-0.62%)
Mar 02, 2016 1847 1879 1827 1877 0 +22.60(+1.22%)
Mar 01, 2016 1864 1867 1849 1854 0 +3.67(+0.20%)
Feb 29, 2016 1831 1863 1822 1850 0 +14.75(+0.80%)
Feb 26, 2016 1863 1871 1821 1836 0 -34.49(-1.84%)
Feb 25, 2016 1850 1872 1847 1870 0 +25.12(+1.36%)
Feb 24, 2016 1845 1854 1835 1845 0 -5.05(-0.27%)
Feb 23, 2016 1836 1862 1835 1850 0 +7.44(+0.40%)
Feb 22, 2016 1883 1882 1832 1843 0 -40.06(-2.13%)
Feb 19, 2016 1885 1890 1869 1883 0 -7.20(-0.38%)
Feb 18, 2016 1891 1895 1866 1890 0 +1.57(+0.08%)
Feb 17, 2016 1872 1901 1870 1888 0 +13.86(+0.74%)
Feb 16, 2016 1854 1879 1841 1875 0 +5.22(+0.28%)
Feb 12, 2016 1869 1869 1869 1869 0 +31.36(+1.71%)
Feb 11, 2016 1807 1859 1801 1838 0 +69.29(+3.92%)
Feb 10, 2016 1769 1770 1761 1769 0 -12.20(-0.69%)
Feb 09, 2016 1762 1789 1754 1781 0 +1.16(+0.07%)
Feb 08, 2016 1780 1797 1765 1780 0 -13.86(-0.77%)
Feb 05, 2016 1802 1814 1787 1794 0 -1.51(-0.08%)
Feb 04, 2016 1800 1807 1784 1795 0 -12.99(-0.72%)
Feb 03, 2016 1811 1826 1787 1808 0 +0.09(+0.00%)
Feb 02, 2016 1824 1830 1804 1808 0 -29.45(-1.60%)
Feb 01, 2016 1830 1852 1823 1837 0 +3.89(+0.21%)
Jan 29, 2016 1825 1845 1816 1834 0 +16.19(+0.89%)
Jan 28, 2016 1802 1829 1791 1817 0 +29.80(+1.67%)
Jan 27, 2016 1785 1807 1777 1788 0 +8.14(+0.46%)
Jan 26, 2016 1759 1788 1758 1779 0 +16.86(+0.96%)
Jan 25, 2016 1780 1791 1761 1763 0 -27.19(-1.52%)
Jan 22, 2016 1766 1795 1756 1790 0 +40.94(+2.34%)
Jan 21, 2016 1755 1765 1727 1749 0 -5.86(-0.33%)
Jan 20, 2016 1772 1777 1720 1755 0 -29.12(-1.63%)
Jan 19, 2016 1779 1792 1772 1784 0 +13.36(+0.75%)
Jan 15, 2016 1770 1770 1770 1770 0 -24.00(-1.34%)
Jan 14, 2016 1777 1811 1772 1794 0 +19.08(+1.07%)
Jan 13, 2016 1792 1810 1774 1775 0 -14.71(-0.82%)
Jan 12, 2016 1803 1808 1771 1790 0 -2.54(-0.14%)
Jan 11, 2016 1794 1802 1779 1793 0 +3.28(+0.18%)
Jan 08, 2016 1788 1814 1763 1789 0 +25.21(+1.43%)
Jan 07, 2016 1782 1788 1761 1764 0 -41.49(-2.30%)
Jan 06, 2016 1788 1814 1784 1806 0 +2.97(+0.16%)
Jan 05, 2016 1806 1823 1793 1803 0 +7.57(+0.42%)
Jan 04, 2016 1794 1798 1776 1795 0 -16.58(-0.92%)
Dec 31, 2015 1812 1812 1812 1812 0 -23.19(-1.26%)
Dec 30, 2015 1844 1848 1832 1835 0 -8.09(-0.44%)
Dec 29, 2015 1836 1846 1835 1843 0 +17.02(+0.93%)
Dec 28, 2015 1825 1830 1818 1826 0 -0.47(-0.03%)
Dec 24, 2015 1826 1826 1826 1826 0 -4.17(-0.23%)
Dec 23, 2015 1813 1834 1808 1831 0 +21.42(+1.18%)
Dec 22, 2015 1781 1817 1776 1809 0 +27.88(+1.57%)
Dec 21, 2015 1785 1790 1764 1781 0 +8.14(+0.46%)
Dec 18, 2015 1786 1789 1772 1773 0 -21.44(-1.19%)
Dec 17, 2015 1795 1812 1777 1795 0 -8.53(-0.47%)
Dec 16, 2015 1792 1806 1776 1803 0 +11.22(+0.63%)
Dec 15, 2015 1784 1799 1775 1792 0 +11.58(+0.65%)
Dec 14, 2015 1759 1785 1757 1780 0 +20.90(+1.19%)
Dec 11, 2015 1764 1772 1750 1759 0 -17.25(-0.97%)
Dec 10, 2015 1774 1794 1760 1777 0 +1.70(+0.10%)
Dec 09, 2015 1767 1792 1760 1775 0 -7.82(-0.44%)
Dec 08, 2015 1768 1788 1758 1783 0 +8.32(+0.47%)
Dec 07, 2015 1764 1784 1758 1774 0 +8.39(+0.48%)
Dec 04, 2015 1730 1772 1725 1766 0 +40.11(+2.32%)
Dec 03, 2015 1734 1752 1717 1726 0 -8.67(-0.50%)
Dec 02, 2015 1742 1753 1731 1735 0 -13.45(-0.77%)
Dec 01, 2015 1747 1763 1737 1748 0 +16.38(+0.95%)
Nov 30, 2015 1745 1749 1730 1732 0 -11.40(-0.65%)
Nov 27, 2015 1735 1748 1729 1743 0 +1.97(+0.11%)
Nov 25, 2015 1741 1741 1741 1741 0 +32.04(+1.87%)
Nov 24, 2015 1723 1734 1700 1709 0 -17.16(-0.99%)
Nov 23, 2015 1726 1742 1726 1726 0 +55.71(+3.33%)
Nov 20, 2015 1687 1688 1666 1670 0 -4.81(-0.29%)
Nov 19, 2015 1680 1691 1672 1675 0 +3.39(+0.20%)
Nov 18, 2015 1670 1676 1654 1672 0 +7.06(+0.42%)
Nov 17, 2015 1687 1698 1633 1665 0 -22.10(-1.31%)
Nov 16, 2015 1667 1689 1666 1687 0 +20.15(+1.21%)
Nov 13, 2015 1671 1684 1662 1667 0 -5.23(-0.31%)
Nov 12, 2015 1693 1701 1671 1672 0 -32.98(-1.93%)
Nov 11, 2015 1702 1715 1700 1705 0 +5.75(+0.34%)
Nov 10, 2015 1697 1709 1691 1699 0 -2.74(-0.16%)
Nov 09, 2015 1706 1710 1687 1702 0 -10.93(-0.64%)
Nov 06, 2015 1739 1740 1696 1713 0 -34.78(-1.99%)
Nov 05, 2015 1731 1753 1726 1748 0 +15.62(+0.90%)
Nov 04, 2015 1726 1745 1723 1732 0 +13.78(+0.80%)
Nov 03, 2015 1724 1740 1692 1718 0 -59.96(-3.37%)
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.