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 (%)
Mar 30, 2012 1333 1344 1333 1338 0 +5.51(+0.41%)
Mar 29, 2012 1328 1336 1323 1332 0 +1.17(+0.09%)
Mar 28, 2012 1327 1333 1325 1331 0 +3.21(+0.24%)
Mar 27, 2012 1321 1333 1320 1328 0 +5.39(+0.41%)
Mar 26, 2012 1317 1332 1317 1323 0 +10.58(+0.81%)
Mar 23, 2012 1312 1318 1311 1312 0 -3.03(-0.23%)
Mar 22, 2012 1311 1317 1306 1315 0 +0.34(+0.03%)
Mar 21, 2012 1316 1320 1309 1315 0 -4.29(-0.33%)
Mar 20, 2012 1311 1322 1313 1319 0 +1.53(+0.12%)
Mar 19, 2012 1315 1323 1311 1317 0 -0.79(-0.06%)
Mar 16, 2012 1322 1328 1314 1318 0 -7.51(-0.57%)
Mar 15, 2012 1314 1326 1309 1326 0 +11.15(+0.85%)
Mar 14, 2012 1319 1328 1312 1315 0 -10.90(-0.82%)
Mar 13, 2012 1323 1326 1316 1325 0 +2.43(+0.18%)
Mar 12, 2012 1315 1329 1312 1323 0 +9.33(+0.71%)
Mar 09, 2012 1308 1315 1307 1314 0 +0.79(+0.06%)
Mar 08, 2012 1300 1316 1298 1313 0 +11.37(+0.87%)
Mar 07, 2012 1296 1303 1294 1302 0 +2.59(+0.20%)
Mar 06, 2012 1300 1307 1296 1299 0 -7.51(-0.57%)
Mar 05, 2012 1304 1311 1301 1306 0 +0.37(+0.03%)
Mar 02, 2012 1307 1316 1303 1306 0 -3.72(-0.28%)
Mar 01, 2012 1315 1320 1307 1310 0 -2.44(-0.19%)
Feb 29, 2012 1315 1320 1310 1312 0 -0.15(-0.01%)
Feb 28, 2012 1317 1323 1310 1312 0 -13.78(-1.04%)
Feb 27, 2012 1318 1329 1314 1326 0 +3.89(+0.29%)
Feb 24, 2012 1332 1337 1320 1322 0 -8.55(-0.64%)
Feb 23, 2012 1328 1340 1329 1331 0 +13.82(+1.05%)
Feb 22, 2012 1303 1319 1300 1317 0 +12.86(+0.99%)
Feb 21, 2012 1316 1318 1301 1304 0 -14.41(-1.09%)
Feb 17, 2012 1319 1319 1319 0 +0.73(+0.06%)
Feb 16, 2012 1319 1328 1313 1318 0 -7.00(-0.53%)
Feb 15, 2012 1319 1337 1301 1325 0 +62.51(+4.95%)
Feb 14, 2012 1250 1265 1250 1262 0 +6.38(+0.51%)
Feb 13, 2012 1255 1260 1254 1256 0 +5.80(+0.46%)
Feb 10, 2012 1252 1258 1247 1250 0 -9.99(-0.79%)
Feb 09, 2012 1262 1266 1254 1260 0 -3.80(-0.30%)
Feb 08, 2012 1276 1281 1262 1264 0 -11.55(-0.91%)
Feb 07, 2012 1272 1278 1265 1276 0 +2.94(+0.23%)
Feb 06, 2012 1270 1277 1268 1273 0 -4.26(-0.33%)
Feb 03, 2012 1276 1284 1273 1277 0 +7.27(+0.57%)
Feb 02, 2012 1275 1288 1254 1270 0 +31.83(+2.57%)
Feb 01, 2012 1242 1256 1236 1238 0 -4.37(-0.35%)
Jan 31, 2012 1242 1247 1235 1242 0 +2.77(+0.22%)
Jan 30, 2012 1231 1248 1229 1239 0 -7.89(-0.63%)
Jan 27, 2012 1252 1260 1244 1247 0 -5.76(-0.46%)
Jan 26, 2012 1273 1278 1252 1253 0 -22.52(-1.77%)
Jan 25, 2012 1263 1278 1262 1275 0 +10.03(+0.79%)
Jan 24, 2012 1269 1276 1263 1265 0 -12.08(-0.95%)
Jan 23, 2012 1276 1280 1263 1278 0 -1.67(-0.13%)
Jan 20, 2012 1280 1284 1268 1279 0 -2.22(-0.17%)
Jan 19, 2012 1283 1286 1276 1281 0 +1.49(+0.12%)
Jan 18, 2012 1271 1284 1268 1280 0 +7.78(+0.61%)
Jan 17, 2012 1276 1283 1271 1272 0 +1.47(+0.12%)
Jan 13, 2012 1271 1271 1271 0 -15.94(-1.24%)
Jan 12, 2012 1288 1297 1281 1287 0 -2.04(-0.16%)
Jan 11, 2012 1280 1291 1278 1289 0 +4.16(+0.32%)
Jan 10, 2012 1272 1285 1271 1285 0 +17.22(+1.36%)
Jan 09, 2012 1266 1269 1257 1267 0 +4.50(+0.36%)
Jan 06, 2012 1267 1270 1258 1263 0 +0.01(+0.00%)
Jan 05, 2012 1257 1270 1257 1263 0 +1.38(+0.11%)
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.