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 (%)
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%)
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.