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, 2017 1857 1874 1853 1857 0 +0.19(+0.01%)
Feb 27, 2017 1869 1880 1851 1857 0 -30.46(-1.61%)
Feb 24, 2017 1875 1889 1873 1888 0 +9.75(+0.52%)
Feb 23, 2017 1872 1884 1870 1878 0 +7.76(+0.41%)
Feb 22, 2017 1872 1887 1859 1870 0 -4.30(-0.23%)
Feb 21, 2017 1858 1878 1851 1874 0 +45.85(+2.51%)
Feb 17, 2017 1829 1829 1829 1829 0 -42.47(-2.27%)
Feb 16, 2017 1899 1913 1862 1871 0 -31.95(-1.68%)
Feb 15, 2017 1885 1911 1866 1903 0 +2.16(+0.11%)
Feb 14, 2017 1892 1908 1884 1901 0 +5.76(+0.30%)
Feb 13, 2017 1902 1907 1888 1895 0 -9.58(-0.50%)
Feb 10, 2017 1908 1918 1896 1905 0 -9.79(-0.51%)
Feb 09, 2017 1869 1921 1868 1914 0 +72.60(+3.94%)
Feb 08, 2017 1825 1845 1820 1842 0 +17.03(+0.93%)
Feb 07, 2017 1819 1831 1813 1825 0 +12.80(+0.71%)
Feb 06, 2017 1833 1837 1810 1812 0 -26.12(-1.42%)
Feb 03, 2017 1829 1849 1818 1838 0 +15.88(+0.87%)
Feb 02, 2017 1805 1839 1803 1822 0 +21.44(+1.19%)
Feb 01, 2017 1814 1820 1789 1801 0 -22.81(-1.25%)
Jan 31, 2017 1824 1832 1820 1824 0 +0.76(+0.04%)
Jan 30, 2017 1832 1833 1813 1823 0 -8.11(-0.44%)
Jan 27, 2017 1810 1834 1802 1831 0 +22.43(+1.24%)
Jan 26, 2017 1813 1821 1805 1809 0 -5.10(-0.28%)
Jan 25, 2017 1826 1827 1811 1814 0 -7.24(-0.40%)
Jan 24, 2017 1813 1828 1809 1821 0 +7.66(+0.42%)
Jan 23, 2017 1811 1818 1798 1813 0 +1.87(+0.10%)
Jan 20, 2017 1804 1822 1800 1811 0 +10.73(+0.60%)
Jan 19, 2017 1805 1810 1798 1801 0 -5.91(-0.33%)
Jan 18, 2017 1809 1822 1803 1807 0 -2.29(-0.13%)
Jan 17, 2017 1796 1810 1795 1809 0 +15.45(+0.86%)
Jan 13, 2017 1793 1793 1793 1793 0 -12.49(-0.69%)
Jan 12, 2017 1803 1816 1798 1806 0 +0.79(+0.04%)
Jan 11, 2017 1800 1814 1797 1805 0 +4.70(+0.26%)
Jan 10, 2017 1816 1818 1798 1800 0 -11.52(-0.64%)
Jan 09, 2017 1839 1840 1809 1812 0 -24.20(-1.32%)
Jan 06, 2017 1829 1845 1823 1836 0 -0.72(-0.04%)
Jan 05, 2017 1836 1845 1819 1837 0 -3.22(-0.17%)
Jan 04, 2017 1846 1853 1835 1840 0 -1.78(-0.10%)
Jan 03, 2017 1848 1851 1825 1842 0 -5.63(-0.30%)
Dec 30, 2016 1847 1847 1847 1847 0 -6.06(-0.33%)
Dec 29, 2016 1842 1858 1837 1854 0 +13.72(+0.75%)
Dec 28, 2016 1849 1851 1836 1840 0 -10.10(-0.55%)
Dec 27, 2016 1843 1855 1835 1850 0 +6.85(+0.37%)
Dec 23, 2016 1843 1843 1843 1843 0 -1.94(-0.11%)
Dec 22, 2016 1836 1850 1821 1845 0 +12.56(+0.69%)
Dec 21, 2016 1833 1854 1828 1832 0 -2.96(-0.16%)
Dec 20, 2016 1802 1836 1799 1835 0 +9.47(+0.52%)
Dec 19, 2016 1835 1840 1817 1826 0 -8.01(-0.44%)
Dec 16, 2016 1836 1853 1827 1834 0 -1.06(-0.06%)
Dec 15, 2016 1826 1847 1820 1835 0 +6.40(+0.35%)
Dec 14, 2016 1852 1859 1823 1829 0 -19.67(-1.06%)
Dec 13, 2016 1845 1863 1840 1848 0 +3.56(+0.19%)
Dec 12, 2016 1826 1851 1822 1845 0 +14.60(+0.80%)
Dec 09, 2016 1806 1836 1804 1830 0 +25.69(+1.42%)
Dec 08, 2016 1809 1812 1798 1804 0 -12.93(-0.71%)
Dec 07, 2016 1776 1821 1776 1817 0 +17.39(+0.97%)
Dec 06, 2016 1796 1805 1790 1800 0 +8.25(+0.46%)
Dec 05, 2016 1781 1792 1777 1792 0 +12.62(+0.71%)
Dec 02, 2016 1780 1788 1769 1779 0 +5.69(+0.32%)
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.