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, 2020 1692 1711 1679 1706 0 +25.70(+1.53%)
Jun 29, 2020 1655 1691 1652 1681 0 +31.69(+1.92%)
Jun 26, 2020 1695 1707 1642 1649 0 -41.79(-2.47%)
Jun 25, 2020 1672 1698 1661 1691 0 +16.56(+0.99%)
Jun 24, 2020 1709 1709 1658 1674 0 -36.70(-2.14%)
Jun 23, 2020 1729 1741 1709 1711 0 -9.83(-0.57%)
Jun 22, 2020 1743 1746 1711 1721 0 -27.41(-1.57%)
Jun 19, 2020 1759 1768 1736 1748 0 +0.75(+0.04%)
Jun 18, 2020 1727 1750 1723 1748 0 +17.01(+0.98%)
Jun 17, 2020 1725 1746 1723 1730 0 +9.78(+0.57%)
Jun 16, 2020 1705 1731 1694 1721 0 +29.94(+1.77%)
Jun 15, 2020 1634 1692 1619 1691 0 +48.71(+2.97%)
Jun 12, 2020 1659 1667 1628 1642 0 -3.29(-0.20%)
Jun 11, 2020 1692 1703 1645 1645 0 -72.21(-4.20%)
Jun 10, 2020 1716 1730 1708 1718 0 +6.58(+0.38%)
Jun 09, 2020 1732 1735 1706 1711 0 -25.40(-1.46%)
Jun 08, 2020 1688 1746 1685 1736 0 +39.97(+2.36%)
Jun 05, 2020 1677 1713 1665 1696 0 +24.70(+1.48%)
Jun 04, 2020 1685 1694 1660 1672 0 -18.84(-1.11%)
Jun 03, 2020 1734 1737 1688 1691 0 -33.96(-1.97%)
Jun 02, 2020 1703 1727 1684 1725 0 +18.04(+1.06%)
Jun 01, 2020 1691 1713 1677 1706 0 +20.82(+1.24%)
May 29, 2020 1676 1696 1655 1686 0 -3.92(-0.23%)
May 28, 2020 1681 1701 1673 1690 0 +20.19(+1.21%)
May 27, 2020 1607 1670 1600 1669 0 +64.74(+4.03%)
May 26, 2020 1609 1622 1599 1605 0 +1.68(+0.10%)
May 22, 2020 1582 1605 1572 1603 0 +18.99(+1.20%)
May 21, 2020 1609 1613 1567 1584 0 -27.72(-1.72%)
May 20, 2020 1607 1620 1586 1612 0 +2.29(+0.14%)
May 19, 2020 1643 1647 1606 1609 0 -34.32(-2.09%)
May 18, 2020 1662 1664 1622 1644 0 -7.59(-0.46%)
May 15, 2020 1640 1674 1636 1651 0 +10.96(+0.67%)
May 14, 2020 1659 1674 1618 1640 0 -13.40(-0.81%)
May 13, 2020 1639 1675 1638 1654 0 +15.41(+0.94%)
May 12, 2020 1639 1663 1637 1638 0 +6.99(+0.43%)
May 11, 2020 1643 1661 1628 1631 0 -11.25(-0.68%)
May 08, 2020 1630 1647 1618 1643 0 +26.77(+1.66%)
May 07, 2020 1661 1667 1611 1616 0 -35.48(-2.15%)
May 06, 2020 1632 1659 1620 1651 0 +21.05(+1.29%)
May 05, 2020 1640 1656 1628 1630 0 -11.52(-0.70%)
May 04, 2020 1672 1679 1637 1642 0 -30.09(-1.80%)
May 01, 2020 1681 1698 1664 1672 0 -16.54(-0.98%)
Apr 30, 2020 1715 1750 1661 1688 0 +14.91(+0.89%)
Apr 29, 2020 1679 1708 1672 1674 0 -21.54(-1.27%)
Apr 28, 2020 1683 1707 1676 1695 0 +16.53(+0.98%)
Apr 27, 2020 1670 1689 1650 1679 0 +26.28(+1.59%)
Apr 24, 2020 1673 1673 1630 1652 0 -10.31(-0.62%)
Apr 23, 2020 1653 1674 1651 1663 0 -3.73(-0.22%)
Apr 22, 2020 1697 1701 1666 1666 0 -21.14(-1.25%)
Apr 21, 2020 1696 1706 1662 1687 0 -19.00(-1.11%)
Apr 20, 2020 1676 1730 1668 1706 0 +31.90(+1.91%)
Apr 17, 2020 1658 1676 1634 1675 0 +22.59(+1.37%)
Apr 16, 2020 1636 1661 1615 1652 0 +29.57(+1.82%)
Apr 15, 2020 1640 1640 1610 1622 0 -17.99(-1.10%)
Apr 14, 2020 1648 1661 1625 1640 0 +20.52(+1.27%)
Apr 13, 2020 1611 1625 1579 1620 0 +1.20(+0.07%)
Apr 09, 2020 1573 1651 1573 1619 0 +33.66(+2.12%)
Apr 08, 2020 1614 1621 1572 1585 0 -28.09(-1.74%)
Apr 07, 2020 1645 1677 1599 1613 0 -24.42(-1.49%)
Apr 06, 2020 1663 1664 1594 1637 0 -0.45(-0.03%)
Apr 03, 2020 1564 1648 1564 1638 0 +57.09(+3.61%)
Apr 02, 2020 1554 1598 1537 1581 0 +5.99(+0.38%)
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.