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 30, 2017 1777 1797 1774 1786 0 +19.31(+1.09%)
Jun 29, 2017 1787 1789 1762 1766 0 -21.26(-1.19%)
Jun 28, 2017 1794 1808 1785 1788 0 +7.06(+0.40%)
Jun 27, 2017 1800 1805 1779 1780 0 -41.18(-2.26%)
Jun 26, 2017 1817 1831 1810 1822 0 +10.51(+0.58%)
Jun 23, 2017 1810 1820 1805 1811 0 +3.64(+0.20%)
Jun 22, 2017 1810 1821 1805 1807 0 -1.66(-0.09%)
Jun 21, 2017 1829 1834 1806 1809 0 -14.78(-0.81%)
Jun 20, 2017 1842 1847 1822 1824 0 -17.67(-0.96%)
Jun 19, 2017 1848 1852 1832 1842 0 -3.10(-0.17%)
Jun 16, 2017 1870 1872 1824 1845 0 -29.54(-1.58%)
Jun 15, 2017 1878 1887 1868 1874 0 -9.66(-0.51%)
Jun 14, 2017 1886 1905 1881 1884 0 +3.49(+0.19%)
Jun 13, 2017 1869 1885 1856 1880 0 +6.39(+0.34%)
Jun 12, 2017 1867 1888 1865 1874 0 +9.87(+0.53%)
Jun 09, 2017 1853 1868 1849 1864 0 +9.78(+0.53%)
Jun 08, 2017 1855 1880 1852 1854 0 -21.20(-1.13%)
Jun 07, 2017 1867 1879 1864 1876 0 +6.93(+0.37%)
Jun 06, 2017 1869 1876 1863 1869 0 -3.71(-0.20%)
Jun 05, 2017 1867 1877 1862 1872 0 -2.16(-0.12%)
Jun 02, 2017 1886 1888 1867 1875 0 +2.58(+0.14%)
Jun 01, 2017 1845 1873 1837 1872 0 +34.13(+1.86%)
May 31, 2017 1842 1852 1835 1838 0 -1.08(-0.06%)
May 30, 2017 1845 1846 1826 1839 0 -22.99(-1.23%)
May 26, 2017 1867 1873 1854 1862 0 -1.77(-0.09%)
May 25, 2017 1867 1875 1856 1864 0 +5.14(+0.28%)
May 24, 2017 1835 1861 1834 1858 0 +23.19(+1.26%)
May 23, 2017 1829 1841 1826 1835 0 +7.69(+0.42%)
May 22, 2017 1810 1831 1810 1828 0 +7.32(+0.40%)
May 19, 2017 1800 1823 1790 1820 0 +23.46(+1.31%)
May 18, 2017 1803 1809 1790 1797 0 -10.13(-0.56%)
May 17, 2017 1804 1819 1793 1807 0 +2.00(+0.11%)
May 16, 2017 1825 1826 1801 1805 0 -16.64(-0.91%)
May 15, 2017 1816 1826 1814 1822 0 +4.28(+0.24%)
May 12, 2017 1809 1821 1804 1817 0 +3.24(+0.18%)
May 11, 2017 1822 1825 1801 1814 0 -8.58(-0.47%)
May 10, 2017 1818 1830 1816 1823 0 +3.93(+0.22%)
May 09, 2017 1861 1866 1808 1819 0 -44.44(-2.39%)
May 08, 2017 1816 1882 1803 1863 0 +47.47(+2.61%)
May 05, 2017 1816 1817 1797 1816 0 +7.98(+0.44%)
May 04, 2017 1767 1836 1765 1808 0 +34.16(+1.93%)
May 03, 2017 1780 1783 1767 1774 0 -4.57(-0.26%)
May 02, 2017 1815 1815 1774 1778 0 -27.96(-1.55%)
May 01, 2017 1829 1832 1804 1806 0 -19.83(-1.09%)
Apr 28, 2017 1828 1831 1815 1826 0 +0.22(+0.01%)
Apr 27, 2017 1840 1843 1821 1826 0 -13.01(-0.71%)
Apr 26, 2017 1859 1863 1836 1839 0 -19.31(-1.04%)
Apr 25, 2017 1869 1874 1856 1858 0 -9.40(-0.50%)
Apr 24, 2017 1867 1874 1860 1867 0 +10.01(+0.54%)
Apr 21, 2017 1860 1867 1854 1857 0 -8.89(-0.48%)
Apr 20, 2017 1861 1868 1850 1866 0 +4.50(+0.24%)
Apr 19, 2017 1872 1879 1855 1862 0 -6.53(-0.35%)
Apr 18, 2017 1854 1879 1852 1868 0 +15.79(+0.85%)
Apr 17, 2017 1846 1854 1844 1853 0 +9.50(+0.52%)
Apr 13, 2017 1855 1861 1842 1843 0 -11.25(-0.61%)
Apr 12, 2017 1847 1862 1844 1854 0 +5.34(+0.29%)
Apr 11, 2017 1852 1860 1843 1849 0 -2.47(-0.13%)
Apr 10, 2017 1855 1864 1846 1851 0 -6.00(-0.32%)
Apr 07, 2017 1851 1862 1849 1857 0 +4.08(+0.22%)
Apr 06, 2017 1856 1858 1841 1853 0 -6.84(-0.37%)
Apr 05, 2017 1847 1868 1843 1860 0 +15.57(+0.84%)
Apr 04, 2017 1843 1857 1829 1845 0 +26.69(+1.47%)
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.