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 (%)
Feb 28, 2014 1499 1517 1496 1509 0 +12.85(+0.86%)
Feb 27, 2014 1495 1503 1487 1497 0 +331.50(+28.45%)
Feb 26, 2014 1162 1175 1148 1165 0 -347.06(-22.95%)
Feb 25, 2014 1511 1523 1508 1512 0 +3.03(+0.20%)
Feb 24, 2014 1501 1515 1495 1509 0 +18.24(+1.22%)
Feb 21, 2014 1495 1503 1490 1491 0 -6.68(-0.45%)
Feb 20, 2014 1482 1500 1478 1498 0 +12.77(+0.86%)
Feb 19, 2014 1496 1499 1483 1485 0 -9.99(-0.67%)
Feb 18, 2014 1496 1499 1484 1495 0 -1.02(-0.07%)
Feb 14, 2014 1496 1496 1496 0 +17.00(+1.15%)
Feb 13, 2014 1471 1480 1469 1479 0 +2.46(+0.17%)
Feb 12, 2014 1485 1494 1471 1476 0 -10.88(-0.73%)
Feb 11, 2014 1463 1489 1462 1487 0 +13.26(+0.90%)
Feb 10, 2014 1449 1475 1449 1474 0 +23.38(+1.61%)
Feb 07, 2014 1441 1456 1436 1451 0 +15.06(+1.05%)
Feb 06, 2014 1417 1438 1386 1436 0 +9.38(+0.66%)
Feb 05, 2014 1422 1436 1417 1426 0 +2.10(+0.15%)
Feb 04, 2014 1420 1429 1414 1424 0 +8.67(+0.61%)
Feb 03, 2014 1443 1447 1413 1415 0 -26.72(-1.85%)
Jan 31, 2014 1434 1453 1430 1442 0 -4.51(-0.31%)
Jan 30, 2014 1459 1465 1442 1447 0 -5.43(-0.37%)
Jan 29, 2014 1489 1490 1446 1452 0 -41.07(-2.75%)
Jan 28, 2014 1492 1502 1485 1493 0 +4.58(+0.31%)
Jan 27, 2014 1488 1501 1485 1489 0 -0.11(-0.01%)
Jan 24, 2014 1502 1508 1488 1489 0 -17.40(-1.16%)
Jan 23, 2014 1513 1515 1500 1506 0 -12.82(-0.84%)
Jan 22, 2014 1513 1522 1501 1519 0 +5.27(+0.35%)
Jan 21, 2014 1519 1523 1508 1514 0 +7.08(+0.47%)
Jan 17, 2014 1507 1507 1507 0 -19.84(-1.30%)
Jan 16, 2014 1516 1527 1513 1526 0 +4.10(+0.27%)
Jan 15, 2014 1517 1529 1509 1522 0 +5.01(+0.33%)
Jan 14, 2014 1509 1526 1508 1517 0 +11.70(+0.78%)
Jan 13, 2014 1512 1527 1504 1506 0 -9.51(-0.63%)
Jan 10, 2014 1505 1517 1505 1515 0 +12.06(+0.80%)
Jan 09, 2014 1501 1508 1492 1503 0 +2.24(+0.15%)
Jan 08, 2014 1515 1516 1496 1501 0 -14.82(-0.98%)
Jan 07, 2014 1510 1521 1504 1516 0 +13.80(+0.92%)
Jan 06, 2014 1515 1516 1492 1502 0 -8.68(-0.57%)
Jan 03, 2014 1519 1523 1508 1510 0 -4.42(-0.29%)
Jan 02, 2014 1519 1526 1508 1515 0 -6.09(-0.40%)
Dec 31, 2013 1521 1521 1521 0 -4.19(-0.27%)
Dec 30, 2013 1518 1529 1518 1525 0 +6.23(+0.41%)
Dec 27, 2013 1511 1524 1511 1519 0 +7.04(+0.47%)
Dec 26, 2013 1505 1515 1501 1512 0 +11.04(+0.74%)
Dec 24, 2013 1501 1501 1501 0 -2.13(-0.14%)
Dec 23, 2013 1498 1507 1490 1503 0 -2.44(-0.16%)
Dec 20, 2013 1506 1520 1502 1505 0 -0.83(-0.06%)
Dec 19, 2013 1502 1509 1492 1506 0 +1.21(+0.08%)
Dec 18, 2013 1490 1506 1481 1505 0 +4.88(+0.33%)
Dec 17, 2013 1502 1505 1489 1500 0 -2.07(-0.14%)
Dec 16, 2013 1511 1515 1497 1502 0 -1.30(-0.09%)
Dec 13, 2013 1511 1513 1497 1504 0 -3.03(-0.20%)
Dec 12, 2013 1519 1520 1504 1507 0 -8.48(-0.56%)
Dec 11, 2013 1521 1528 1513 1515 0 -1.79(-0.12%)
Dec 10, 2013 1534 1537 1513 1517 0 -20.83(-1.35%)
Dec 09, 2013 1534 1547 1531 1538 0 +7.08(+0.46%)
Dec 06, 2013 1515 1533 1514 1531 0 +26.04(+1.73%)
Dec 05, 2013 1510 1513 1502 1505 0 -8.18(-0.54%)
Dec 04, 2013 1512 1520 1505 1513 0 -5.94(-0.39%)
Dec 03, 2013 1501 1522 1505 1519 0 +13.39(+0.89%)
Dec 02, 2013 1508 1514 1496 1505 0 -2.62(-0.17%)
Nov 29, 2013 1514 1517 1506 1508 0 -5.79(-0.38%)
Nov 27, 2013 1514 1514 1514 0 -20.35(-1.33%)
Nov 26, 2013 1539 1545 1524 1534 0 -8.64(-0.56%)
Nov 25, 2013 1556 1558 1539 1543 0 -7.59(-0.49%)
Nov 22, 2013 1535 1552 1527 1550 0 +18.13(+1.18%)
Nov 21, 2013 1524 1539 1521 1532 0 +14.88(+0.98%)
Nov 20, 2013 1530 1538 1514 1517 0 -14.23(-0.93%)
Nov 19, 2013 1541 1545 1530 1532 0 -16.13(-1.04%)
Nov 18, 2013 1560 1560 1539 1548 0 -6.19(-0.40%)
Nov 15, 2013 1563 1566 1547 1554 0 -16.82(-1.07%)
Nov 14, 2013 1557 1572 1552 1571 0 +28.69(+1.86%)
Nov 12, 2013 1539 1542 1530 1542 0 +2.59(+0.17%)
Nov 11, 2013 1549 1555 1533 1539 0 -6.23(-0.40%)
Nov 08, 2013 1538 1547 1522 1546 0 +3.33(+0.22%)
Nov 07, 2013 1575 1580 1541 1542 0 -32.63(-2.07%)
Nov 06, 2013 1569 1581 1565 1575 0 +6.61(+0.42%)
Nov 05, 2013 1545 1573 1537 1568 0 +8.84(+0.57%)
Nov 04, 2013 1577 1613 1552 1559 0 +11.60(+0.75%)
Nov 01, 2013 1568 1573 1544 1548 0 -23.27(-1.48%)
Oct 31, 2013 1583 1586 1569 1571 0 -14.13(-0.89%)
Oct 30, 2013 1595 1598 1582 1585 0 -12.38(-0.77%)
Oct 29, 2013 1581 1601 1578 1598 0 +20.47(+1.30%)
Oct 28, 2013 1552 1582 1549 1577 0 +24.46(+1.58%)
Oct 25, 2013 1543 1553 1536 1553 0 +7.37(+0.48%)
Oct 24, 2013 1553 1554 1536 1545 0 -3.59(-0.23%)
Oct 23, 2013 1537 1554 1535 1549 0 +10.29(+0.67%)
Oct 22, 2013 1521 1543 1516 1539 0 +20.33(+1.34%)
Oct 21, 2013 1505 1520 1498 1518 0 -9.46(-0.62%)
Oct 18, 2013 1518 1532 1517 1528 0 +11.97(+0.79%)
Oct 17, 2013 1504 1517 1501 1516 0 +7.35(+0.49%)
Oct 16, 2013 1500 1519 1496 1508 0 +17.00(+1.14%)
Oct 15, 2013 1498 1503 1489 1491 0 -7.08(-0.47%)
Oct 14, 2013 1501 1504 1492 1499 0 -11.35(-0.75%)
Oct 11, 2013 1506 1511 1499 1510 0 +3.00(+0.20%)
Oct 10, 2013 1491 1507 1486 1507 0 +26.82(+1.81%)
Oct 09, 2013 1485 1488 1465 1480 0 -0.59(-0.04%)
Oct 08, 2013 1479 1492 1469 1481 0 +1.48(+0.10%)
Oct 07, 2013 1467 1486 1467 1479 0 +3.68(+0.25%)
Oct 04, 2013 1464 1478 1458 1475 0 +11.35(+0.78%)
Oct 03, 2013 1463 1473 1456 1464 0 -0.84(-0.06%)
Oct 02, 2013 1458 1466 1443 1465 0 +3.14(+0.21%)
Oct 01, 2013 1457 1464 1452 1462 0 -7.00(-0.48%)
Sep 27, 2013 1485 1486 1458 1469 0 -20.01(-1.34%)
Sep 26, 2013 1489 1495 1483 1489 0 -0.39(-0.03%)
Sep 25, 2013 1491 1496 1487 1489 0 -2.01(-0.13%)
Sep 24, 2013 1495 1497 1484 1491 0 -6.69(-0.45%)
Sep 23, 2013 1500 1506 1492 1498 0 -7.33(-0.49%)
Sep 20, 2013 1517 1518 1503 1505 0 -12.35(-0.81%)
Sep 19, 2013 1519 1523 1504 1518 0 -3.20(-0.21%)
Sep 18, 2013 1505 1527 1498 1521 0 +14.02(+0.93%)
Sep 17, 2013 1501 1508 1493 1507 0 -7.66(-0.51%)
Sep 16, 2013 1520 1524 1511 1514 0 +7.39(+0.49%)
Sep 13, 2013 1498 1509 1494 1507 0 +12.77(+0.85%)
Sep 12, 2013 1494 1499 1487 1494 0 -0.10(-0.01%)
Sep 11, 2013 1478 1498 1478 1494 0 +16.21(+1.10%)
Sep 10, 2013 1503 1507 1475 1478 0 -19.63(-1.31%)
Sep 09, 2013 1501 1504 1492 1498 0 +1.11(+0.07%)
Sep 06, 2013 1505 1511 1494 1497 0 -4.68(-0.31%)
Sep 05, 2013 1507 1512 1499 1501 0 -9.51(-0.63%)
Sep 04, 2013 1508 1512 1502 1511 0 +1.27(+0.08%)
Sep 03, 2013 1522 1526 1501 1510 0 +0.67(+0.04%)
Aug 30, 2013 1509 1509 1509 0 +1.64(+0.11%)
Aug 29, 2013 1510 1517 1499 1507 0 -11.17(-0.74%)
Aug 28, 2013 1528 1532 1517 1518 0 -12.66(-0.83%)
Aug 27, 2013 1524 1540 1521 1531 0 -2.58(-0.17%)
Aug 26, 2013 1560 1561 1533 1534 0 -25.72(-1.65%)
Aug 23, 2013 1557 1563 1552 1559 0 +7.25(+0.47%)
Aug 22, 2013 1543 1556 1539 1552 0 +9.51(+0.62%)
Aug 21, 2013 1558 1559 1539 1543 0 -14.08(-0.90%)
Aug 20, 2013 1561 1574 1555 1557 0 -3.14(-0.20%)
Aug 19, 2013 1565 1571 1557 1560 0 -5.72(-0.37%)
Aug 16, 2013 1594 1598 1562 1566 0 -37.18(-2.32%)
Aug 15, 2013 1617 1618 1595 1603 0 -23.91(-1.47%)
Aug 14, 2013 1640 1641 1626 1627 0 -12.11(-0.74%)
Aug 13, 2013 1638 1648 1630 1639 0 +3.45(+0.21%)
Aug 12, 2013 1631 1638 1628 1635 0 +1.90(+0.12%)
Aug 09, 2013 1634 1638 1629 1633 0 -0.15(-0.01%)
Aug 08, 2013 1633 1640 1627 1634 0 +4.49(+0.28%)
Aug 07, 2013 1632 1635 1621 1629 0 -6.25(-0.38%)
Aug 06, 2013 1622 1639 1615 1635 0 +14.72(+0.91%)
Aug 05, 2013 1621 1628 1611 1621 0 -0.41(-0.03%)
Aug 02, 2013 1629 1631 1597 1621 0 -2.92(-0.18%)
Aug 01, 2013 1634 1641 1612 1624 0 -17.74(-1.08%)
Jul 31, 2013 1652 1657 1639 1642 0 -5.83(-0.35%)
Jul 30, 2013 1662 1672 1647 1648 0 -10.87(-0.66%)
Jul 29, 2013 1655 1669 1649 1658 0 -2.10(-0.13%)
Jul 26, 2013 1653 1664 1642 1661 0 -1.10(-0.07%)
Jul 25, 2013 1655 1667 1652 1662 0 +3.02(+0.18%)
Jul 24, 2013 1668 1672 1654 1659 0 -9.38(-0.56%)
Jul 23, 2013 1677 1680 1662 1668 0 -6.96(-0.42%)
Jul 22, 2013 1670 1688 1663 1675 0 +5.56(+0.33%)
Jul 19, 2013 1658 1670 1652 1669 0 +17.54(+1.06%)
Jul 18, 2013 1643 1656 1641 1652 0 +11.03(+0.67%)
Jul 17, 2013 1645 1648 1637 1641 0 -2.54(-0.15%)
Jul 16, 2013 1643 1651 1638 1643 0 -4.93(-0.30%)
Jul 15, 2013 1644 1653 1641 1648 0 +0.61(+0.04%)
Jul 12, 2013 1648 1653 1639 1648 0 -0.64(-0.04%)
Jul 11, 2013 1652 1654 1643 1648 0 +13.74(+0.84%)
Jul 10, 2013 1631 1640 1626 1635 0 +1.62(+0.10%)
Jul 09, 2013 1634 1647 1629 1633 0 +5.16(+0.32%)
Jul 08, 2013 1624 1633 1614 1628 0 +9.26(+0.57%)
Jul 05, 2013 1615 1621 1600 1619 0 +7.18(+0.45%)
Jul 03, 2013 1611 1611 1611 0 +0.14(+0.01%)
Jul 02, 2013 1601 1621 1597 1611 0 +5.65(+0.35%)
Jul 01, 2013 1583 1616 1583 1606 0 +17.61(+1.11%)
Jun 28, 2013 1591 1606 1587 1588 0 +17.95(+1.14%)
Jun 26, 2013 1574 1583 1568 1570 0 +8.08(+0.52%)
Jun 25, 2013 1570 1582 1557 1562 0 -1.67(-0.11%)
Jun 24, 2013 1561 1581 1552 1564 0 -0.24(-0.02%)
Jun 21, 2013 1561 1569 1549 1564 0 +16.56(+1.07%)
Jun 20, 2013 1569 1575 1547 1547 0 -32.28(-2.04%)
Jun 19, 2013 1603 1608 1578 1580 0 -25.69(-1.60%)
Jun 18, 2013 1596 1607 1587 1605 0 +6.26(+0.39%)
Jun 17, 2013 1597 1611 1591 1599 0 +9.93(+0.62%)
Jun 14, 2013 1591 1610 1586 1589 0 +0.18(+0.01%)
Jun 13, 2013 1558 1589 1547 1589 0 +33.55(+2.16%)
Jun 12, 2013 1566 1567 1554 1555 0 -4.05(-0.26%)
Jun 11, 2013 1551 1573 1538 1559 0 -2.17(-0.14%)
Jun 10, 2013 1569 1571 1551 1562 0 -7.74(-0.49%)
Jun 07, 2013 1546 1571 1543 1569 0 +32.30(+2.10%)
Jun 06, 2013 1527 1537 1522 1537 0 +6.47(+0.42%)
Jun 05, 2013 1557 1558 1530 1531 0 -31.03(-1.99%)
Jun 04, 2013 1550 1568 1546 1562 0 +10.69(+0.69%)
Jun 03, 2013 1535 1552 1511 1551 0 +14.39(+0.94%)
May 31, 2013 1558 1560 1536 1536 0 -22.32(-1.43%)
May 30, 2013 1568 1575 1558 1559 0 -15.94(-1.01%)
May 29, 2013 1600 1602 1567 1575 0 -27.51(-1.72%)
May 28, 2013 1610 1618 1599 1602 0 +6.29(+0.39%)
May 24, 2013 1596 1596 1596 0 -5.81(-0.36%)
May 23, 2013 1598 1610 1592 1602 0 -9.85(-0.61%)
May 22, 2013 1618 1627 1601 1612 0 -8.84(-0.55%)
May 21, 2013 1607 1623 1600 1620 0 +13.15(+0.82%)
May 20, 2013 1623 1627 1605 1607 0 -19.26(-1.18%)
May 17, 2013 1632 1636 1611 1627 0 -4.03(-0.25%)
May 16, 2013 1629 1647 1626 1631 0 -2.30(-0.14%)
May 15, 2013 1611 1634 1609 1633 0 +37.53(+2.35%)
May 13, 2013 1591 1600 1582 1595 0 +2.85(+0.18%)
May 10, 2013 1583 1595 1581 1593 0 +9.50(+0.60%)
May 09, 2013 1591 1594 1578 1583 0 -7.67(-0.48%)
May 08, 2013 1584 1595 1579 1591 0 +7.09(+0.45%)
May 07, 2013 1576 1589 1571 1584 0 +10.97(+0.70%)
May 06, 2013 1578 1582 1562 1573 0 -4.87(-0.31%)
May 03, 2013 1579 1583 1560 1577 0 +6.11(+0.39%)
May 02, 2013 1609 1628 1550 1571 0 -28.79(-1.80%)
May 01, 2013 1606 1618 1597 1600 0 -11.09(-0.69%)
Apr 30, 2013 1621 1622 1606 1611 0 -10.15(-0.63%)
Apr 29, 2013 1628 1632 1613 1621 0 -5.13(-0.32%)
Apr 26, 2013 1630 1630 1623 1627 0 -3.50(-0.21%)
Apr 25, 2013 1623 1634 1622 1630 0 +9.56(+0.59%)
Apr 24, 2013 1644 1651 1618 1620 0 -25.58(-1.55%)
Apr 23, 2013 1639 1654 1636 1646 0 +8.74(+0.53%)
Apr 22, 2013 1632 1642 1622 1637 0 +2.36(+0.14%)
Apr 19, 2013 1612 1639 1608 1635 0 +29.12(+1.81%)
Apr 18, 2013 1600 1609 1599 1606 0 +6.92(+0.43%)
Apr 17, 2013 1602 1616 1592 1599 0 -8.44(-0.53%)
Apr 16, 2013 1585 1609 1575 1607 0 +29.80(+1.89%)
Apr 15, 2013 1597 1603 1577 1578 0 -25.41(-1.59%)
Apr 12, 2013 1584 1606 1579 1603 0 +10.51(+0.66%)
Apr 11, 2013 1602 1608 1588 1592 0 -7.68(-0.48%)
Apr 10, 2013 1585 1604 1581 1600 0 +18.93(+1.20%)
Apr 09, 2013 1583 1590 1573 1581 0 -2.44(-0.15%)
Apr 08, 2013 1573 1584 1564 1584 0 +7.76(+0.49%)
Apr 05, 2013 1575 1580 1570 1576 0 -8.87(-0.56%)
Apr 04, 2013 1575 1588 1572 1585 0 +14.41(+0.92%)
Apr 03, 2013 1593 1596 1565 1570 0 -20.79(-1.31%)
Apr 02, 2013 1587 1601 1586 1591 0 +8.92(+0.56%)
Apr 01, 2013 1587 1591 1576 1582 0 -13.32(-0.83%)
Mar 28, 2013 1596 1596 1596 0 -2.86(-0.18%)
Mar 27, 2013 1579 1602 1578 1598 0 +14.31(+0.90%)
Mar 26, 2013 1572 1585 1568 1584 0 +15.41(+0.98%)
Mar 25, 2013 1572 1582 1566 1569 0 -0.89(-0.06%)
Mar 22, 2013 1556 1573 1555 1570 0 +16.66(+1.07%)
Mar 21, 2013 1559 1569 1550 1553 0 -13.10(-0.84%)
Mar 20, 2013 1552 1568 1547 1566 0 +19.08(+1.23%)
Mar 19, 2013 1545 1549 1536 1547 0 +4.46(+0.29%)
Mar 18, 2013 1534 1549 1528 1542 0 +2.14(+0.14%)
Mar 15, 2013 1536 1547 1532 1540 0 -1.34(-0.09%)
Mar 14, 2013 1534 1547 1532 1542 0 +5.41(+0.35%)
Mar 13, 2013 1528 1537 1522 1536 0 +6.63(+0.43%)
Mar 12, 2013 1523 1531 1521 1530 0 +3.25(+0.21%)
Mar 11, 2013 1521 1528 1519 1526 0 +3.81(+0.25%)
Mar 08, 2013 1526 1533 1518 1523 0 +1.81(+0.12%)
Mar 07, 2013 1517 1528 1516 1521 0 +0.88(+0.06%)
Mar 06, 2013 1520 1523 1512 1520 0 -0.80(-0.05%)
Mar 05, 2013 1513 1530 1511 1521 0 +8.72(+0.58%)
Mar 04, 2013 1498 1513 1497 1512 0 +10.99(+0.73%)
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.