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, 2016 1928 2050 1927 2027 0 +99.48(+5.16%)
Jun 29, 2016 1903 1931 1889 1928 0 +35.23(+1.86%)
Jun 28, 2016 1912 1918 1878 1893 0 -16.16(-0.85%)
Jun 27, 2016 1909 1921 1898 1909 0 -10.23(-0.53%)
Jun 24, 2016 1900 1935 1893 1919 0 -16.40(-0.85%)
Jun 23, 2016 1932 1936 1918 1935 0 +13.39(+0.70%)
Jun 22, 2016 1923 1930 1917 1922 0 +0.67(+0.03%)
Jun 21, 2016 1917 1931 1911 1921 0 +11.32(+0.59%)
Jun 20, 2016 1914 1925 1907 1910 0 +3.50(+0.18%)
Jun 17, 2016 1912 1912 1886 1906 0 -6.92(-0.36%)
Jun 16, 2016 1895 1920 1890 1913 0 +17.17(+0.91%)
Jun 15, 2016 1910 1915 1883 1896 0 -12.95(-0.68%)
Jun 14, 2016 1902 1918 1882 1909 0 -0.41(-0.02%)
Jun 13, 2016 1936 1943 1906 1910 0 -29.19(-1.51%)
Jun 10, 2016 1920 1941 1918 1939 0 +10.10(+0.52%)
Jun 09, 2016 1890 1930 1886 1929 0 +38.10(+2.02%)
Jun 08, 2016 1869 1897 1866 1891 0 +21.80(+1.17%)
Jun 07, 2016 1853 1876 1849 1869 0 +16.37(+0.88%)
Jun 06, 2016 1868 1873 1847 1852 0 -14.92(-0.80%)
Jun 03, 2016 1855 1879 1853 1867 0 +13.55(+0.73%)
Jun 02, 2016 1860 1861 1846 1854 0 -8.82(-0.47%)
Jun 01, 2016 1852 1873 1849 1863 0 +11.09(+0.60%)
May 31, 2016 1853 1866 1841 1852 0 -1.98(-0.11%)
May 27, 2016 1853 1853 1853 1853 0 -20.04(-1.07%)
May 26, 2016 1861 1880 1860 1874 0 +13.98(+0.75%)
May 25, 2016 1859 1870 1852 1860 0 +1.44(+0.08%)
May 24, 2016 1853 1867 1847 1858 0 +6.12(+0.33%)
May 23, 2016 1849 1869 1848 1852 0 +3.05(+0.16%)
May 20, 2016 1871 1872 1844 1849 0 -22.36(-1.19%)
May 19, 2016 1864 1876 1854 1871 0 +2.52(+0.13%)
May 18, 2016 1876 1880 1844 1869 0 -9.70(-0.52%)
May 17, 2016 1917 1927 1871 1878 0 -45.62(-2.37%)
May 16, 2016 1919 1930 1913 1924 0 +0.68(+0.04%)
May 13, 2016 1922 1943 1918 1923 0 -3.93(-0.20%)
May 12, 2016 1913 1934 1910 1927 0 +27.25(+1.43%)
May 11, 2016 1902 1919 1896 1900 0 -5.19(-0.27%)
May 10, 2016 1887 1906 1885 1905 0 +25.41(+1.35%)
May 09, 2016 1871 1889 1863 1880 0 +7.20(+0.38%)
May 06, 2016 1870 1879 1840 1873 0 -0.96(-0.05%)
May 05, 2016 1894 1914 1868 1874 0 -47.75(-2.49%)
May 04, 2016 1910 1930 1909 1921 0 +4.39(+0.23%)
May 03, 2016 1923 1937 1911 1917 0 -14.34(-0.74%)
May 02, 2016 1918 1938 1913 1931 0 +17.80(+0.93%)
Apr 29, 2016 1904 1918 1895 1914 0 +7.35(+0.39%)
Apr 28, 2016 1893 1918 1889 1906 0 +1.89(+0.10%)
Apr 27, 2016 1884 1911 1882 1904 0 +26.39(+1.41%)
Apr 26, 2016 1892 1896 1874 1878 0 -11.77(-0.62%)
Apr 25, 2016 1874 1897 1872 1890 0 +12.63(+0.67%)
Apr 22, 2016 1871 1879 1863 1877 0 +7.40(+0.40%)
Apr 21, 2016 1913 1913 1868 1870 0 -42.89(-2.24%)
Apr 20, 2016 1932 1939 1909 1913 0 -21.18(-1.10%)
Apr 19, 2016 1935 1939 1920 1934 0 -1.30(-0.07%)
Apr 18, 2016 1932 1940 1922 1935 0 +2.51(+0.13%)
Apr 15, 2016 1907 1934 1904 1932 0 +26.47(+1.39%)
Apr 14, 2016 1912 1922 1904 1906 0 -5.23(-0.27%)
Apr 13, 2016 1931 1932 1904 1911 0 -15.92(-0.83%)
Apr 12, 2016 1920 1933 1920 1927 0 +8.62(+0.45%)
Apr 11, 2016 1929 1941 1915 1919 0 -7.44(-0.39%)
Apr 08, 2016 1925 1933 1914 1926 0 +4.45(+0.23%)
Apr 07, 2016 1934 1936 1916 1922 0 -16.93(-0.87%)
Apr 06, 2016 1943 1944 1924 1938 0 +24.05(+1.26%)
Apr 05, 2016 1942 1946 1910 1914 0 -32.22(-1.66%)
Apr 04, 2016 1943 1949 1920 1947 0 +4.45(+0.23%)
Apr 01, 2016 1889 1946 1885 1942 0 +32.25(+1.69%)
Mar 31, 2016 1910 1918 1906 1910 0 -7.09(-0.37%)
Mar 30, 2016 1918 1923 1908 1917 0 +6.25(+0.33%)
Mar 29, 2016 1889 1918 1885 1911 0 +23.81(+1.26%)
Mar 28, 2016 1880 1895 1878 1887 0 +5.62(+0.30%)
Mar 24, 2016 1881 1881 1881 1881 0 +9.82(+0.52%)
Mar 23, 2016 1855 1880 1851 1872 0 +14.13(+0.76%)
Mar 22, 2016 1877 1883 1848 1857 0 -25.07(-1.33%)
Mar 21, 2016 1890 1897 1879 1882 0 -16.60(-0.87%)
Mar 18, 2016 1908 1910 1890 1899 0 -6.64(-0.35%)
Mar 17, 2016 1893 1915 1887 1906 0 +19.95(+1.06%)
Mar 16, 2016 1878 1893 1857 1886 0 +13.19(+0.70%)
Mar 15, 2016 1859 1881 1851 1873 0 +2.58(+0.14%)
Mar 14, 2016 1880 1884 1864 1870 0 -15.56(-0.83%)
Mar 11, 2016 1885 1890 1874 1886 0 +7.52(+0.40%)
Mar 10, 2016 1877 1888 1868 1878 0 +1.21(+0.06%)
Mar 09, 2016 1880 1897 1871 1877 0 +6.65(+0.36%)
Mar 08, 2016 1865 1878 1861 1870 0 -2.76(-0.15%)
Mar 07, 2016 1872 1881 1864 1873 0 -5.87(-0.31%)
Mar 04, 2016 1865 1887 1856 1879 0 +13.62(+0.73%)
Mar 03, 2016 1867 1872 1847 1865 0 -11.57(-0.62%)
Mar 02, 2016 1847 1879 1827 1877 0 +22.60(+1.22%)
Mar 01, 2016 1864 1867 1849 1854 0 +3.67(+0.20%)
Feb 29, 2016 1831 1863 1822 1850 0 +14.75(+0.80%)
Feb 26, 2016 1863 1871 1821 1836 0 -34.49(-1.84%)
Feb 25, 2016 1850 1872 1847 1870 0 +25.12(+1.36%)
Feb 24, 2016 1845 1854 1835 1845 0 -5.05(-0.27%)
Feb 23, 2016 1836 1862 1835 1850 0 +7.44(+0.40%)
Feb 22, 2016 1883 1882 1832 1843 0 -40.06(-2.13%)
Feb 19, 2016 1885 1890 1869 1883 0 -7.20(-0.38%)
Feb 18, 2016 1891 1895 1866 1890 0 +1.57(+0.08%)
Feb 17, 2016 1872 1901 1870 1888 0 +13.86(+0.74%)
Feb 16, 2016 1854 1879 1841 1875 0 +5.22(+0.28%)
Feb 12, 2016 1869 1869 1869 1869 0 +31.36(+1.71%)
Feb 11, 2016 1807 1859 1801 1838 0 +69.29(+3.92%)
Feb 10, 2016 1769 1770 1761 1769 0 -12.20(-0.69%)
Feb 09, 2016 1762 1789 1754 1781 0 +1.16(+0.07%)
Feb 08, 2016 1780 1797 1765 1780 0 -13.86(-0.77%)
Feb 05, 2016 1802 1814 1787 1794 0 -1.51(-0.08%)
Feb 04, 2016 1800 1807 1784 1795 0 -12.99(-0.72%)
Feb 03, 2016 1811 1826 1787 1808 0 +0.09(+0.00%)
Feb 02, 2016 1824 1830 1804 1808 0 -29.45(-1.60%)
Feb 01, 2016 1830 1852 1823 1837 0 +3.89(+0.21%)
Jan 29, 2016 1825 1845 1816 1834 0 +16.19(+0.89%)
Jan 28, 2016 1802 1829 1791 1817 0 +29.80(+1.67%)
Jan 27, 2016 1785 1807 1777 1788 0 +8.14(+0.46%)
Jan 26, 2016 1759 1788 1758 1779 0 +16.86(+0.96%)
Jan 25, 2016 1780 1791 1761 1763 0 -27.19(-1.52%)
Jan 22, 2016 1766 1795 1756 1790 0 +40.94(+2.34%)
Jan 21, 2016 1755 1765 1727 1749 0 -5.86(-0.33%)
Jan 20, 2016 1772 1777 1720 1755 0 -29.12(-1.63%)
Jan 19, 2016 1779 1792 1772 1784 0 +13.36(+0.75%)
Jan 15, 2016 1770 1770 1770 1770 0 -24.00(-1.34%)
Jan 14, 2016 1777 1811 1772 1794 0 +19.08(+1.07%)
Jan 13, 2016 1792 1810 1774 1775 0 -14.71(-0.82%)
Jan 12, 2016 1803 1808 1771 1790 0 -2.54(-0.14%)
Jan 11, 2016 1794 1802 1779 1793 0 +3.28(+0.18%)
Jan 08, 2016 1788 1814 1763 1789 0 +25.21(+1.43%)
Jan 07, 2016 1782 1788 1761 1764 0 -41.49(-2.30%)
Jan 06, 2016 1788 1814 1784 1806 0 +2.97(+0.16%)
Jan 05, 2016 1806 1823 1793 1803 0 +7.57(+0.42%)
Jan 04, 2016 1794 1798 1776 1795 0 -16.58(-0.92%)
Dec 31, 2015 1812 1812 1812 1812 0 -23.19(-1.26%)
Dec 30, 2015 1844 1848 1832 1835 0 -8.09(-0.44%)
Dec 29, 2015 1836 1846 1835 1843 0 +17.02(+0.93%)
Dec 28, 2015 1825 1830 1818 1826 0 -0.47(-0.03%)
Dec 24, 2015 1826 1826 1826 1826 0 -4.17(-0.23%)
Dec 23, 2015 1813 1834 1808 1831 0 +21.42(+1.18%)
Dec 22, 2015 1781 1817 1776 1809 0 +27.88(+1.57%)
Dec 21, 2015 1785 1790 1764 1781 0 +8.14(+0.46%)
Dec 18, 2015 1786 1789 1772 1773 0 -21.44(-1.19%)
Dec 17, 2015 1795 1812 1777 1795 0 -8.53(-0.47%)
Dec 16, 2015 1792 1806 1776 1803 0 +11.22(+0.63%)
Dec 15, 2015 1784 1799 1775 1792 0 +11.58(+0.65%)
Dec 14, 2015 1759 1785 1757 1780 0 +20.90(+1.19%)
Dec 11, 2015 1764 1772 1750 1759 0 -17.25(-0.97%)
Dec 10, 2015 1774 1794 1760 1777 0 +1.70(+0.10%)
Dec 09, 2015 1767 1792 1760 1775 0 -7.82(-0.44%)
Dec 08, 2015 1768 1788 1758 1783 0 +8.32(+0.47%)
Dec 07, 2015 1764 1784 1758 1774 0 +8.39(+0.48%)
Dec 04, 2015 1730 1772 1725 1766 0 +40.11(+2.32%)
Dec 03, 2015 1734 1752 1717 1726 0 -8.67(-0.50%)
Dec 02, 2015 1742 1753 1731 1735 0 -13.45(-0.77%)
Dec 01, 2015 1747 1763 1737 1748 0 +16.38(+0.95%)
Nov 30, 2015 1745 1749 1730 1732 0 -11.40(-0.65%)
Nov 27, 2015 1735 1748 1729 1743 0 +1.97(+0.11%)
Nov 25, 2015 1741 1741 1741 1741 0 +32.04(+1.87%)
Nov 24, 2015 1723 1734 1700 1709 0 -17.16(-0.99%)
Nov 23, 2015 1726 1742 1726 1726 0 +55.71(+3.33%)
Nov 20, 2015 1687 1688 1666 1670 0 -4.81(-0.29%)
Nov 19, 2015 1680 1691 1672 1675 0 +3.39(+0.20%)
Nov 18, 2015 1670 1676 1654 1672 0 +7.06(+0.42%)
Nov 17, 2015 1687 1698 1633 1665 0 -22.10(-1.31%)
Nov 16, 2015 1667 1689 1666 1687 0 +20.15(+1.21%)
Nov 13, 2015 1671 1684 1662 1667 0 -5.23(-0.31%)
Nov 12, 2015 1693 1701 1671 1672 0 -32.98(-1.93%)
Nov 11, 2015 1702 1715 1700 1705 0 +5.75(+0.34%)
Nov 10, 2015 1697 1709 1691 1699 0 -2.74(-0.16%)
Nov 09, 2015 1706 1710 1687 1702 0 -10.93(-0.64%)
Nov 06, 2015 1739 1740 1696 1713 0 -34.78(-1.99%)
Nov 05, 2015 1731 1753 1726 1748 0 +15.62(+0.90%)
Nov 04, 2015 1726 1745 1723 1732 0 +13.78(+0.80%)
Nov 03, 2015 1724 1740 1692 1718 0 -59.96(-3.37%)
Nov 02, 2015 1778 1785 1762 1778 0 +5.07(+0.29%)
Oct 30, 2015 1779 1790 1772 1773 0 -11.28(-0.63%)
Oct 29, 2015 1778 1791 1765 1784 0 -0.36(-0.02%)
Oct 28, 2015 1787 1791 1767 1785 0 -1.36(-0.08%)
Oct 27, 2015 1793 1799 1778 1786 0 -12.99(-0.72%)
Oct 26, 2015 1805 1810 1794 1799 0 -4.53(-0.25%)
Oct 23, 2015 1812 1819 1795 1804 0 -6.61(-0.37%)
Oct 22, 2015 1760 1818 1759 1810 0 +59.78(+3.41%)
Oct 21, 2015 1738 1761 1733 1751 0 +16.07(+0.93%)
Oct 20, 2015 1749 1751 1731 1734 0 -14.29(-0.82%)
Oct 19, 2015 1750 1762 1745 1749 0 -3.18(-0.18%)
Oct 16, 2015 1745 1754 1736 1752 0 +13.48(+0.78%)
Oct 15, 2015 1730 1740 1721 1738 0 +16.32(+0.95%)
Oct 14, 2015 1736 1742 1716 1722 0 -17.04(-0.98%)
Oct 13, 2015 1742 1750 1735 1739 0 -11.34(-0.65%)
Oct 12, 2015 1740 1755 1737 1751 0 +9.21(+0.53%)
Oct 09, 2015 1735 1756 1733 1741 0 +4.88(+0.28%)
Oct 08, 2015 1709 1737 1703 1736 0 +25.93(+1.52%)
Oct 07, 2015 1699 1711 1694 1711 0 +17.44(+1.03%)
Oct 06, 2015 1703 1705 1690 1693 0 -11.75(-0.69%)
Oct 05, 2015 1698 1710 1687 1705 0 +16.69(+0.99%)
Oct 02, 2015 1651 1689 1643 1688 0 +27.88(+1.68%)
Oct 01, 2015 1663 1672 1630 1660 0 -9.49(-0.57%)
Sep 30, 2015 1680 1687 1660 1670 0 +3.57(+0.21%)
Sep 29, 2015 1667 1672 1654 1666 0 -1.94(-0.12%)
Sep 28, 2015 1698 1707 1666 1668 0 -42.54(-2.49%)
Sep 25, 2015 1699 1734 1691 1711 0 +23.85(+1.41%)
Sep 24, 2015 1680 1690 1666 1687 0 -1.18(-0.07%)
Sep 23, 2015 1683 1692 1671 1688 0 +5.93(+0.35%)
Sep 22, 2015 1679 1691 1670 1682 0 -15.57(-0.92%)
Sep 21, 2015 1702 1709 1693 1698 0 +5.06(+0.30%)
Sep 18, 2015 1699 1724 1689 1693 0 -34.65(-2.01%)
Sep 17, 2015 1715 1745 1707 1727 0 +11.44(+0.67%)
Sep 16, 2015 1691 1722 1691 1716 0 +24.35(+1.44%)
Sep 15, 2015 1672 1696 1666 1691 0 +17.73(+1.06%)
Sep 14, 2015 1681 1682 1669 1674 0 -7.05(-0.42%)
Sep 11, 2015 1661 1682 1655 1681 0 +15.26(+0.92%)
Sep 10, 2015 1657 1676 1655 1665 0 +4.91(+0.30%)
Sep 09, 2015 1700 1705 1657 1661 0 -32.50(-1.92%)
Sep 08, 2015 1693 1697 1676 1693 0 +24.02(+1.44%)
Sep 04, 2015 1669 1669 1669 1669 0 -17.57(-1.04%)
Sep 03, 2015 1672 1694 1665 1687 0 +13.83(+0.83%)
Sep 02, 2015 1657 1674 1652 1673 0 +25.88(+1.57%)
Sep 01, 2015 1637 1668 1629 1647 0 -14.56(-0.88%)
Aug 31, 2015 1674 1680 1656 1661 0 -18.26(-1.09%)
Aug 28, 2015 1673 1681 1664 1680 0 -7.44(-0.44%)
Aug 27, 2015 1691 1701 1665 1687 0 +11.08(+0.66%)
Aug 26, 2015 1659 1682 1642 1676 0 +45.37(+2.78%)
Aug 25, 2015 1672 1679 1629 1631 0 -15.05(-0.91%)
Aug 24, 2015 1623 1673 1591 1646 0 -43.65(-2.58%)
Aug 21, 2015 1710 1717 1687 1689 0 -30.02(-1.75%)
Aug 20, 2015 1716 1736 1710 1719 0 -8.24(-0.48%)
Aug 19, 2015 1732 1743 1716 1728 0 -8.87(-0.51%)
Aug 18, 2015 1742 1750 1730 1737 0 -7.68(-0.44%)
Aug 17, 2015 1740 1751 1733 1744 0 -3.50(-0.20%)
Aug 14, 2015 1727 1750 1721 1748 0 +22.71(+1.32%)
Aug 13, 2015 1722 1733 1716 1725 0 +0.46(+0.03%)
Aug 12, 2015 1719 1730 1694 1725 0 -8.60(-0.50%)
Aug 11, 2015 1719 1735 1713 1733 0 +5.27(+0.30%)
Aug 10, 2015 1727 1741 1718 1728 0 -1.28(-0.07%)
Aug 07, 2015 1727 1733 1719 1729 0 +1.46(+0.08%)
Aug 06, 2015 1710 1737 1705 1728 0 +4.16(+0.24%)
Aug 05, 2015 1705 1733 1704 1724 0 +31.36(+1.85%)
Aug 04, 2015 1653 1705 1648 1692 0 +33.19(+2.00%)
Aug 03, 2015 1656 1668 1644 1659 0 -2.74(-0.16%)
Jul 31, 2015 1669 1671 1654 1662 0 +2.21(+0.13%)
Jul 30, 2015 1638 1663 1635 1660 0 +15.97(+0.97%)
Jul 29, 2015 1634 1649 1633 1644 0 +10.42(+0.64%)
Jul 28, 2015 1631 1636 1616 1633 0 +9.12(+0.56%)
Jul 27, 2015 1613 1628 1606 1624 0 +3.22(+0.20%)
Jul 24, 2015 1613 1627 1608 1621 0 +4.27(+0.26%)
Jul 23, 2015 1616 1626 1609 1617 0 -1.77(-0.11%)
Jul 22, 2015 1609 1627 1605 1618 0 +9.06(+0.56%)
Jul 21, 2015 1609 1616 1605 1609 0 -3.01(-0.19%)
Jul 20, 2015 1616 1620 1607 1612 0 -5.42(-0.34%)
Jul 17, 2015 1618 1622 1605 1618 0 -3.43(-0.21%)
Jul 16, 2015 1607 1625 1607 1621 0 +20.08(+1.25%)
Jul 15, 2015 1601 1615 1598 1601 0 -10.90(-0.68%)
Jul 14, 2015 1611 1615 1606 1612 0 -1.55(-0.10%)
Jul 13, 2015 1611 1616 1606 1613 0 +11.33(+0.71%)
Jul 10, 2015 1602 1608 1597 1602 0 +4.66(+0.29%)
Jul 09, 2015 1614 1617 1597 1597 0 -0.68(-0.04%)
Jul 08, 2015 1605 1615 1597 1598 0 -11.75(-0.73%)
Jul 07, 2015 1581 1613 1574 1610 0 +33.28(+2.11%)
Jul 06, 2015 1580 1593 1569 1577 0 -10.10(-0.64%)
Jul 02, 2015 1587 1587 1587 1587 0 +3.55(+0.22%)
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.