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 (%)
Dec 31, 2019 1778 1790 1773 1788 0 +9.91(+0.56%)
Dec 30, 2019 1782 1787 1772 1778 0 -9.74(-0.54%)
Dec 27, 2019 1776 1793 1775 1788 0 +12.43(+0.70%)
Dec 26, 2019 1783 1786 1771 1776 0 -6.97(-0.39%)
Dec 24, 2019 1780 1787 1773 1783 0 +3.91(+0.22%)
Dec 23, 2019 1780 1784 1762 1779 0 +3.11(+0.18%)
Dec 20, 2019 1756 1779 1748 1776 0 +47.76(+2.76%)
Dec 19, 2019 1732 1737 1722 1728 0 +7.42(+0.43%)
Dec 18, 2019 1719 1722 1712 1720 0 +9.36(+0.55%)
Dec 17, 2019 1709 1719 1703 1711 0 -4.40(-0.26%)
Dec 16, 2019 1720 1724 1706 1715 0 +1.02(+0.06%)
Dec 13, 2019 1709 1723 1708 1714 0 +1.78(+0.10%)
Dec 12, 2019 1723 1728 1709 1713 0 +1.29(+0.08%)
Dec 11, 2019 1723 1725 1708 1711 0 -12.15(-0.70%)
Dec 10, 2019 1725 1730 1713 1724 0 +2.71(+0.16%)
Dec 09, 2019 1710 1729 1708 1721 0 +8.43(+0.49%)
Dec 06, 2019 1705 1719 1702 1712 0 +12.15(+0.71%)
Dec 05, 2019 1699 1701 1688 1700 0 +0.50(+0.03%)
Dec 04, 2019 1681 1715 1681 1700 0 +2.04(+0.12%)
Dec 03, 2019 1692 1698 1683 1698 0 +5.70(+0.34%)
Dec 02, 2019 1680 1693 1670 1692 0 +7.08(+0.42%)
Nov 29, 2019 1682 1694 1673 1685 0 -12.49(-0.74%)
Nov 27, 2019 1697 1706 1690 1697 0 +3.28(+0.19%)
Nov 26, 2019 1667 1696 1659 1694 0 +28.89(+1.73%)
Nov 25, 2019 1673 1676 1660 1665 0 -4.30(-0.26%)
Nov 22, 2019 1681 1689 1664 1670 0 -5.50(-0.33%)
Nov 21, 2019 1688 1694 1675 1675 0 -17.00(-1.00%)
Nov 20, 2019 1691 1694 1678 1692 0 +1.03(+0.06%)
Nov 19, 2019 1692 1695 1685 1691 0 -2.38(-0.14%)
Nov 18, 2019 1681 1695 1668 1693 0 +19.58(+1.17%)
Nov 15, 2019 1656 1680 1651 1674 0 +15.52(+0.94%)
Nov 14, 2019 1671 1674 1651 1658 0 -9.22(-0.55%)
Nov 13, 2019 1659 1673 1652 1668 0 +11.24(+0.68%)
Nov 12, 2019 1644 1662 1638 1656 0 +12.43(+0.76%)
Nov 11, 2019 1653 1654 1632 1644 0 -12.95(-0.78%)
Nov 08, 2019 1658 1667 1648 1657 0 +6.66(+0.40%)
Nov 07, 2019 1665 1668 1636 1650 0 -17.46(-1.05%)
Nov 06, 2019 1659 1686 1656 1668 0 +22.47(+1.37%)
Nov 05, 2019 1651 1657 1641 1645 0 -0.68(-0.04%)
Nov 04, 2019 1650 1654 1633 1646 0 -2.86(-0.17%)
Nov 01, 2019 1643 1658 1638 1649 0 +4.04(+0.25%)
Oct 31, 2019 1654 1659 1630 1645 0 -9.24(-0.56%)
Oct 30, 2019 1639 1657 1628 1654 0 +26.13(+1.61%)
Oct 29, 2019 1630 1666 1593 1628 0 +46.80(+2.96%)
Oct 28, 2019 1582 1586 1570 1581 0 +4.37(+0.28%)
Oct 25, 2019 1599 1603 1570 1577 0 -19.79(-1.24%)
Oct 24, 2019 1604 1604 1581 1596 0 -14.40(-0.89%)
Oct 23, 2019 1608 1614 1602 1611 0 +3.36(+0.21%)
Oct 22, 2019 1618 1626 1606 1607 0 -10.85(-0.67%)
Oct 21, 2019 1611 1628 1604 1618 0 +14.62(+0.91%)
Oct 18, 2019 1611 1627 1600 1604 0 -6.87(-0.43%)
Oct 17, 2019 1587 1616 1581 1610 0 +22.37(+1.41%)
Oct 16, 2019 1606 1616 1583 1588 0 -15.16(-0.95%)
Oct 15, 2019 1615 1621 1585 1603 0 -11.50(-0.71%)
Oct 14, 2019 1613 1618 1594 1615 0 +6.48(+0.40%)
Oct 11, 2019 1611 1621 1600 1608 0 -5.86(-0.36%)
Oct 10, 2019 1597 1618 1597 1614 0 +6.18(+0.38%)
Oct 09, 2019 1605 1611 1599 1608 0 +7.15(+0.45%)
Oct 08, 2019 1622 1623 1600 1601 0 -21.92(-1.35%)
Oct 07, 2019 1622 1637 1612 1623 0 -3.84(-0.24%)
Oct 04, 2019 1619 1628 1611 1627 0 +10.72(+0.66%)
Oct 03, 2019 1612 1623 1596 1616 0 +10.36(+0.65%)
Oct 02, 2019 1630 1642 1595 1606 0 -28.25(-1.73%)
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.