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 (%)
Jun 28, 2013 1591 1606 1587 1588 0 +17.95(+1.14%)
Jun 26, 2013 1574 1583 1568 1570 0 +8.08(+0.52%)
Jun 25, 2013 1570 1582 1557 1562 0 -1.67(-0.11%)
Jun 24, 2013 1561 1581 1552 1564 0 -0.24(-0.02%)
Jun 21, 2013 1561 1569 1549 1564 0 +16.56(+1.07%)
Jun 20, 2013 1569 1575 1547 1547 0 -32.28(-2.04%)
Jun 19, 2013 1603 1608 1578 1580 0 -25.69(-1.60%)
Jun 18, 2013 1596 1607 1587 1605 0 +6.26(+0.39%)
Jun 17, 2013 1597 1611 1591 1599 0 +9.93(+0.62%)
Jun 14, 2013 1591 1610 1586 1589 0 +0.18(+0.01%)
Jun 13, 2013 1558 1589 1547 1589 0 +33.55(+2.16%)
Jun 12, 2013 1566 1567 1554 1555 0 -4.05(-0.26%)
Jun 11, 2013 1551 1573 1538 1559 0 -2.17(-0.14%)
Jun 10, 2013 1569 1571 1551 1562 0 -7.74(-0.49%)
Jun 07, 2013 1546 1571 1543 1569 0 +32.30(+2.10%)
Jun 06, 2013 1527 1537 1522 1537 0 +6.47(+0.42%)
Jun 05, 2013 1557 1558 1530 1531 0 -31.03(-1.99%)
Jun 04, 2013 1550 1568 1546 1562 0 +10.69(+0.69%)
Jun 03, 2013 1535 1552 1511 1551 0 +14.39(+0.94%)
May 31, 2013 1558 1560 1536 1536 0 -22.32(-1.43%)
May 30, 2013 1568 1575 1558 1559 0 -15.94(-1.01%)
May 29, 2013 1600 1602 1567 1575 0 -27.51(-1.72%)
May 28, 2013 1610 1618 1599 1602 0 +6.29(+0.39%)
May 24, 2013 1596 1596 1596 0 -5.81(-0.36%)
May 23, 2013 1598 1610 1592 1602 0 -9.85(-0.61%)
May 22, 2013 1618 1627 1601 1612 0 -8.84(-0.55%)
May 21, 2013 1607 1623 1600 1620 0 +13.15(+0.82%)
May 20, 2013 1623 1627 1605 1607 0 -19.26(-1.18%)
May 17, 2013 1632 1636 1611 1627 0 -4.03(-0.25%)
May 16, 2013 1629 1647 1626 1631 0 -2.30(-0.14%)
May 15, 2013 1611 1634 1609 1633 0 +37.53(+2.35%)
May 13, 2013 1591 1600 1582 1595 0 +2.85(+0.18%)
May 10, 2013 1583 1595 1581 1593 0 +9.50(+0.60%)
May 09, 2013 1591 1594 1578 1583 0 -7.67(-0.48%)
May 08, 2013 1584 1595 1579 1591 0 +7.09(+0.45%)
May 07, 2013 1576 1589 1571 1584 0 +10.97(+0.70%)
May 06, 2013 1578 1582 1562 1573 0 -4.87(-0.31%)
May 03, 2013 1579 1583 1560 1577 0 +6.11(+0.39%)
May 02, 2013 1609 1628 1550 1571 0 -28.79(-1.80%)
May 01, 2013 1606 1618 1597 1600 0 -11.09(-0.69%)
Apr 30, 2013 1621 1622 1606 1611 0 -10.15(-0.63%)
Apr 29, 2013 1628 1632 1613 1621 0 -5.13(-0.32%)
Apr 26, 2013 1630 1630 1623 1627 0 -3.50(-0.21%)
Apr 25, 2013 1623 1634 1622 1630 0 +9.56(+0.59%)
Apr 24, 2013 1644 1651 1618 1620 0 -25.58(-1.55%)
Apr 23, 2013 1639 1654 1636 1646 0 +8.74(+0.53%)
Apr 22, 2013 1632 1642 1622 1637 0 +2.36(+0.14%)
Apr 19, 2013 1612 1639 1608 1635 0 +29.12(+1.81%)
Apr 18, 2013 1600 1609 1599 1606 0 +6.92(+0.43%)
Apr 17, 2013 1602 1616 1592 1599 0 -8.44(-0.53%)
Apr 16, 2013 1585 1609 1575 1607 0 +29.80(+1.89%)
Apr 15, 2013 1597 1603 1577 1578 0 -25.41(-1.59%)
Apr 12, 2013 1584 1606 1579 1603 0 +10.51(+0.66%)
Apr 11, 2013 1602 1608 1588 1592 0 -7.68(-0.48%)
Apr 10, 2013 1585 1604 1581 1600 0 +18.93(+1.20%)
Apr 09, 2013 1583 1590 1573 1581 0 -2.44(-0.15%)
Apr 08, 2013 1573 1584 1564 1584 0 +7.76(+0.49%)
Apr 05, 2013 1575 1580 1570 1576 0 -8.87(-0.56%)
Apr 04, 2013 1575 1588 1572 1585 0 +14.41(+0.92%)
Apr 03, 2013 1593 1596 1565 1570 0 -20.79(-1.31%)
Apr 02, 2013 1587 1601 1586 1591 0 +8.92(+0.56%)
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.