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 31, 2019 1334 1367 1331 1362 0 +11.71(+0.87%)
May 30, 2019 1372 1381 1344 1351 0 -18.12(-1.32%)
May 29, 2019 1402 1404 1354 1369 0 -45.30(-3.20%)
May 28, 2019 1467 1470 1414 1414 0 -51.06(-3.49%)
May 24, 2019 1480 1483 1464 1465 0 -12.93(-0.87%)
May 23, 2019 1466 1480 1459 1478 0 +6.02(+0.41%)
May 22, 2019 1466 1473 1459 1472 0 +7.05(+0.48%)
May 21, 2019 1471 1481 1464 1465 0 +2.53(+0.17%)
May 20, 2019 1467 1476 1458 1462 0 -14.62(-0.99%)
May 17, 2019 1478 1494 1472 1477 0 -9.75(-0.66%)
May 16, 2019 1489 1502 1481 1487 0 +0.72(+0.05%)
May 15, 2019 1479 1500 1472 1486 0 +4.75(+0.32%)
May 14, 2019 1494 1498 1478 1481 0 -15.29(-1.02%)
May 13, 2019 1507 1508 1475 1497 0 -22.81(-1.50%)
May 10, 2019 1494 1523 1482 1519 0 +21.86(+1.46%)
May 09, 2019 1474 1501 1469 1498 0 +13.48(+0.91%)
May 08, 2019 1482 1494 1462 1484 0 +2.38(+0.16%)
May 07, 2019 1486 1492 1466 1482 0 -6.24(-0.42%)
May 06, 2019 1447 1491 1445 1488 0 +24.04(+1.64%)
May 03, 2019 1488 1488 1462 1464 0 -22.72(-1.53%)
May 02, 2019 1475 1509 1462 1487 0 -51.18(-3.33%)
May 01, 2019 1560 1565 1534 1538 0 -23.14(-1.48%)
Apr 30, 2019 1546 1565 1544 1561 0 +17.29(+1.12%)
Apr 29, 2019 1539 1549 1533 1544 0 +6.11(+0.40%)
Apr 26, 2019 1506 1542 1504 1538 0 +37.63(+2.51%)
Apr 25, 2019 1510 1514 1499 1500 0 -16.13(-1.06%)
Apr 24, 2019 1512 1521 1504 1516 0 +3.32(+0.22%)
Apr 23, 2019 1508 1518 1501 1513 0 +2.43(+0.16%)
Apr 22, 2019 1514 1523 1506 1510 0 -2.98(-0.20%)
Apr 18, 2019 1508 1517 1494 1513 0 +9.08(+0.60%)
Apr 17, 2019 1516 1516 1493 1504 0 -7.71(-0.51%)
Apr 16, 2019 1510 1524 1503 1512 0 +1.28(+0.08%)
Apr 15, 2019 1494 1512 1488 1511 0 +19.86(+1.33%)
Apr 12, 2019 1486 1498 1483 1491 0 +5.25(+0.35%)
Apr 11, 2019 1496 1500 1474 1486 0 -4.94(-0.33%)
Apr 10, 2019 1483 1491 1472 1490 0 +9.82(+0.66%)
Apr 09, 2019 1486 1492 1470 1481 0 -9.19(-0.62%)
Apr 08, 2019 1471 1492 1470 1490 0 +17.70(+1.20%)
Apr 05, 2019 1460 1473 1454 1472 0 +9.09(+0.62%)
Apr 04, 2019 1470 1474 1458 1463 0 -5.43(-0.37%)
Apr 03, 2019 1457 1472 1451 1468 0 +7.67(+0.53%)
Apr 02, 2019 1457 1468 1449 1461 0 +8.41(+0.58%)
Apr 01, 2019 1490 1494 1439 1452 0 -34.28(-2.31%)
Mar 29, 2019 1474 1490 1473 1487 0 +10.45(+0.71%)
Mar 28, 2019 1481 1492 1472 1476 0 +0.88(+0.06%)
Mar 27, 2019 1489 1498 1469 1475 0 -16.02(-1.07%)
Mar 26, 2019 1469 1493 1469 1491 0 +23.30(+1.59%)
Mar 25, 2019 1471 1475 1458 1468 0 -1.41(-0.10%)
Mar 22, 2019 1460 1484 1458 1469 0 +5.46(+0.37%)
Mar 21, 2019 1408 1471 1403 1464 0 +60.19(+4.29%)
Mar 20, 2019 1415 1423 1402 1404 0 -7.74(-0.55%)
Mar 19, 2019 1406 1422 1404 1412 0 +2.86(+0.20%)
Mar 18, 2019 1408 1415 1403 1409 0 +0.34(+0.02%)
Mar 15, 2019 1400 1409 1394 1408 0 +11.93(+0.85%)
Mar 14, 2019 1396 1406 1386 1396 0 +4.94(+0.36%)
Mar 13, 2019 1405 1407 1379 1392 0 -14.11(-1.00%)
Mar 12, 2019 1411 1419 1405 1406 0 +0.44(+0.03%)
Mar 11, 2019 1409 1410 1392 1405 0 -10.08(-0.71%)
Mar 08, 2019 1415 1424 1409 1415 0 +6.35(+0.45%)
Mar 07, 2019 1413 1422 1407 1409 0 -4.46(-0.32%)
Mar 06, 2019 1422 1426 1403 1413 0 -7.87(-0.55%)
Mar 05, 2019 1416 1426 1412 1421 0 +3.98(+0.28%)
Mar 04, 2019 1463 1466 1406 1417 0 -56.69(-3.85%)
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.