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 (%)
May 30, 2014 1705 1711 1693 1710 0 +5.94(+0.35%)
May 29, 2014 1678 1708 1674 1704 0 +17.52(+1.04%)
May 28, 2014 1686 1691 1681 1686 0 +0.55(+0.03%)
May 27, 2014 1686 1692 1679 1686 0 +10.32(+0.62%)
May 23, 2014 1676 1676 1676 0 -2.77(-0.17%)
May 22, 2014 1676 1680 1669 1678 0 -1.78(-0.11%)
May 21, 2014 1683 1684 1666 1680 0 -0.16(-0.01%)
May 20, 2014 1675 1683 1662 1680 0 +3.60(+0.21%)
May 19, 2014 1670 1677 1661 1677 0 +2.00(+0.12%)
May 16, 2014 1661 1676 1660 1675 0 +7.62(+0.46%)
May 15, 2014 1689 1696 1662 1667 0 -7.91(-0.47%)
May 14, 2014 1688 1689 1674 1675 0 -13.89(-0.82%)
May 13, 2014 1690 1696 1678 1689 0 -7.82(-0.46%)
May 12, 2014 1672 1706 1671 1697 0 +29.43(+1.77%)
May 09, 2014 1643 1668 1636 1667 0 +29.41(+1.80%)
May 08, 2014 1636 1645 1632 1638 0 -0.31(-0.02%)
May 07, 2014 1625 1640 1623 1638 0 +18.17(+1.12%)
May 06, 2014 1618 1630 1614 1620 0 +6.30(+0.39%)
May 05, 2014 1624 1626 1607 1614 0 -13.52(-0.83%)
May 02, 2014 1621 1628 1610 1627 0 +5.79(+0.36%)
May 01, 2014 1659 1667 1612 1621 0 -34.58(-2.09%)
Apr 30, 2014 1652 1661 1642 1656 0 -4.45(-0.27%)
Apr 29, 2014 1661 1672 1658 1660 0 -6.20(-0.37%)
Apr 28, 2014 1658 1672 1654 1667 0 +13.95(+0.84%)
Apr 25, 2014 1643 1654 1638 1653 0 +3.65(+0.22%)
Apr 24, 2014 1646 1651 1633 1649 0 -0.23(-0.01%)
Apr 23, 2014 1642 1653 1641 1649 0 +6.01(+0.37%)
Apr 22, 2014 1636 1646 1628 1643 0 +6.61(+0.40%)
Apr 21, 2014 1636 1643 1625 1637 0 -8.87(-0.54%)
Apr 17, 2014 1645 1645 1645 0 +9.16(+0.56%)
Apr 16, 2014 1625 1638 1623 1636 0 +18.12(+1.12%)
Apr 15, 2014 1627 1632 1610 1618 0 -7.51(-0.46%)
Apr 14, 2014 1638 1638 1618 1626 0 -3.36(-0.21%)
Apr 11, 2014 1623 1640 1617 1629 0 +0.88(+0.05%)
Apr 10, 2014 1638 1652 1621 1628 0 -13.22(-0.81%)
Apr 09, 2014 1618 1642 1616 1641 0 +42.30(+2.65%)
Apr 08, 2014 1621 1626 1588 1599 0 -15.71(-0.97%)
Apr 07, 2014 1584 1634 1581 1615 0 +30.68(+1.94%)
Apr 04, 2014 1638 1657 1580 1584 0 -64.89(-3.94%)
Apr 03, 2014 1563 1659 1560 1649 0 +90.02(+5.77%)
Apr 02, 2014 1555 1563 1554 1559 0 +0.46(+0.03%)
Apr 01, 2014 1554 1562 1550 1559 0 -2.01(-0.13%)
Mar 31, 2014 1551 1562 1547 1561 0 +14.85(+0.96%)
Mar 28, 2014 1541 1549 1538 1546 0 +9.40(+0.61%)
Mar 27, 2014 1539 1543 1534 1536 0 +1.69(+0.11%)
Mar 26, 2014 1545 1546 1532 1535 0 +0.67(+0.04%)
Mar 25, 2014 1535 1543 1521 1534 0 +5.70(+0.37%)
Mar 24, 2014 1534 1542 1527 1528 0 -4.64(-0.30%)
Mar 21, 2014 1551 1554 1531 1533 0 -7.08(-0.46%)
Mar 20, 2014 1534 1543 1531 1540 0 +3.64(+0.24%)
Mar 19, 2014 1540 1552 1532 1536 0 -3.51(-0.23%)
Mar 18, 2014 1521 1544 1516 1540 0 +24.46(+1.61%)
Mar 17, 2014 1523 1531 1512 1515 0 +0.96(+0.06%)
Mar 14, 2014 1530 1536 1513 1514 0 -25.88(-1.68%)
Mar 13, 2014 1545 1547 1534 1540 0 -2.58(-0.17%)
Mar 12, 2014 1528 1544 1525 1543 0 +9.69(+0.63%)
Mar 11, 2014 1533 1540 1529 1533 0 -0.67(-0.04%)
Mar 10, 2014 1531 1536 1524 1534 0 +2.15(+0.14%)
Mar 07, 2014 1529 1533 1522 1532 0 +1.52(+0.10%)
Mar 06, 2014 1525 1532 1520 1530 0 +4.31(+0.28%)
Mar 05, 2014 1525 1530 1516 1526 0 +1.01(+0.07%)
Mar 04, 2014 1506 1527 1505 1525 0 +15.82(+1.05%)
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.