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 29, 2015 1573 1578 1564 1574 0 +5.34(+0.34%)
May 28, 2015 1572 1577 1561 1569 0 -17.75(-1.12%)
May 27, 2015 1584 1588 1578 1587 0 +6.44(+0.41%)
May 26, 2015 1593 1597 1576 1580 0 -16.20(-1.01%)
May 22, 2015 1596 1596 1596 1596 0 -7.19(-0.45%)
May 21, 2015 1608 1613 1599 1604 0 -5.88(-0.37%)
May 20, 2015 1612 1620 1609 1609 0 +0.81(+0.05%)
May 19, 2015 1624 1624 1606 1609 0 -11.67(-0.72%)
May 18, 2015 1631 1631 1616 1620 0 -14.11(-0.86%)
May 15, 2015 1620 1645 1617 1634 0 +15.84(+0.98%)
May 14, 2015 1607 1623 1601 1619 0 +21.04(+1.32%)
May 13, 2015 1597 1607 1591 1598 0 +1.34(+0.08%)
May 12, 2015 1591 1597 1583 1596 0 -1.52(-0.10%)
May 11, 2015 1587 1609 1586 1598 0 +4.80(+0.30%)
May 08, 2015 1601 1612 1590 1593 0 +3.28(+0.21%)
May 07, 2015 1578 1594 1574 1590 0 +11.77(+0.75%)
May 06, 2015 1588 1592 1564 1578 0 -4.52(-0.29%)
May 05, 2015 1625 1629 1567 1582 0 -23.94(-1.49%)
May 04, 2015 1601 1615 1599 1606 0 +5.00(+0.31%)
May 01, 2015 1589 1604 1588 1601 0 +14.40(+0.91%)
Apr 30, 2015 1591 1594 1579 1587 0 -2.55(-0.16%)
Apr 29, 2015 1595 1605 1586 1590 0 -7.99(-0.50%)
Apr 28, 2015 1596 1602 1588 1598 0 +2.82(+0.18%)
Apr 27, 2015 1597 1603 1586 1595 0 -3.84(-0.24%)
Apr 24, 2015 1604 1610 1594 1599 0 -1.51(-0.09%)
Apr 23, 2015 1600 1607 1593 1600 0 -2.68(-0.17%)
Apr 22, 2015 1605 1611 1596 1603 0 +2.48(+0.15%)
Apr 21, 2015 1618 1624 1597 1600 0 -16.22(-1.00%)
Apr 20, 2015 1623 1639 1607 1616 0 +4.42(+0.27%)
Apr 17, 2015 1618 1623 1605 1612 0 -16.96(-1.04%)
Apr 16, 2015 1629 1637 1622 1629 0 -1.75(-0.11%)
Apr 15, 2015 1644 1652 1629 1631 0 -9.80(-0.60%)
Apr 14, 2015 1637 1649 1632 1641 0 +2.71(+0.17%)
Apr 13, 2015 1645 1648 1637 1638 0 -6.45(-0.39%)
Apr 10, 2015 1643 1652 1636 1644 0 +5.71(+0.35%)
Apr 09, 2015 1640 1644 1632 1639 0 -3.23(-0.20%)
Apr 08, 2015 1647 1648 1633 1642 0 -2.83(-0.17%)
Apr 07, 2015 1650 1656 1641 1645 0 -7.70(-0.47%)
Apr 06, 2015 1664 1677 1652 1652 0 -8.84(-0.53%)
Apr 02, 2015 1661 1661 1661 1661 0 +5.00(+0.30%)
Apr 01, 2015 1641 1658 1624 1656 0 +8.46(+0.51%)
Mar 31, 2015 1627 1657 1624 1648 0 +11.56(+0.71%)
Mar 30, 2015 1636 1637 1591 1636 0 +40.75(+2.55%)
Mar 27, 2015 1596 1597 1575 1595 0 +19.92(+1.26%)
Mar 26, 2015 1586 1589 1562 1575 0 -3.59(-0.23%)
Mar 25, 2015 1590 1601 1566 1579 0 +3.27(+0.21%)
Mar 24, 2015 1601 1605 1575 1576 0 -24.51(-1.53%)
Mar 23, 2015 1597 1609 1593 1600 0 -0.48(-0.03%)
Mar 20, 2015 1574 1602 1573 1601 0 +30.98(+1.97%)
Mar 19, 2015 1569 1581 1564 1570 0 -6.06(-0.38%)
Mar 18, 2015 1554 1580 1537 1576 0 +20.91(+1.34%)
Mar 17, 2015 1556 1562 1548 1555 0 -14.04(-0.89%)
Mar 16, 2015 1555 1569 1551 1569 0 +17.67(+1.14%)
Mar 13, 2015 1552 1557 1540 1551 0 -4.26(-0.27%)
Mar 12, 2015 1546 1558 1546 1556 0 +9.90(+0.64%)
Mar 11, 2015 1560 1562 1540 1546 0 -14.82(-0.95%)
Mar 10, 2015 1554 1565 1544 1561 0 +0.04(+0.00%)
Mar 09, 2015 1559 1568 1554 1560 0 +2.96(+0.19%)
Mar 06, 2015 1585 1589 1551 1558 0 -37.21(-2.33%)
Mar 05, 2015 1613 1619 1588 1595 0 -19.31(-1.20%)
Mar 04, 2015 1614 1616 1603 1614 0 -1.35(-0.08%)
Mar 03, 2015 1615 1617 1615 1615 0 +11.40(+0.71%)
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.