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 (%)
Jul 31, 2009 1190 1207 1191 1196 0 -3.94(-0.33%)
Jul 30, 2009 1235 1238 1194 1200 0 -7.87(-0.65%)
Jul 29, 2009 1199 1212 1196 1208 0 +3.98(+0.33%)
Jul 28, 2009 1196 1207 1192 1204 0 +3.35(+0.28%)
Jul 27, 2009 1204 1206 1193 1200 0 +108.15(+9.90%)
Jul 25, 2009 47.80 1092 48.62 1092 0 -113.45(-9.41%)
Jul 24, 2009 1206 1212 1199 1205 0 -5.02(-0.41%)
Jul 23, 2009 1199 1218 1197 1210 0 +11.13(+0.93%)
Jul 22, 2009 1198 1208 1189 1199 0 +3.39(+0.28%)
Jul 21, 2009 1201 1210 1187 1196 0 -0.33(-0.03%)
Jul 20, 2009 1188 1199 1181 1196 0 +10.17(+0.86%)
Jul 17, 2009 1206 1208 1179 1186 0 -20.18(-1.67%)
Jul 16, 2009 1203 1214 1198 1206 0 +1.36(+0.11%)
Jul 15, 2009 1208 1210 1191 1205 0 +6.66(+0.56%)
Jul 14, 2009 1201 1210 1195 1198 0 -4.70(-0.39%)
Jul 13, 2009 1191 1207 1190 1203 0 +17.94(+1.51%)
Jul 10, 2009 1180 1198 1174 1185 0 -1.98(-0.17%)
Jul 09, 2009 1200 1203 1178 1187 0 -12.53(-1.04%)
Jul 08, 2009 1199 1208 1189 1200 0 +0.99(+0.08%)
Jul 07, 2009 1199 1218 1197 1199 0 -3.37(-0.28%)
Jul 06, 2009 1173 1206 1171 1202 0 +23.97(+2.03%)
Jul 02, 2009 1184 1189 1169 1178 0 -19.50(-1.63%)
Jul 01, 2009 1180 1203 1181 1197 0 +24.65(+2.10%)
Jun 30, 2009 1172 1182 1154 1173 0 -0.60(-0.05%)
Jun 29, 2009 1168 1179 1162 1173 0 +8.87(+0.76%)
Jun 26, 2009 1167 1170 1151 1165 0 -3.57(-0.31%)
Jun 25, 2009 1154 1171 1151 1168 0 +17.22(+1.50%)
Jun 24, 2009 1148 1158 1139 1151 0 +9.59(+0.84%)
Jun 23, 2009 1137 1150 1130 1141 0 +3.97(+0.35%)
Jun 22, 2009 1130 1144 1128 1137 0 -0.17(-0.01%)
Jun 19, 2009 1146 1153 1133 1138 0 -2.74(-0.24%)
Jun 18, 2009 1119 1149 1116 1140 0 +23.61(+2.11%)
Jun 17, 2009 1110 1125 1105 1117 0 +19.14(+1.74%)
Jun 16, 2009 1100 1104 1090 1098 0 -9.72(-0.88%)
Jun 15, 2009 1115 1121 1094 1107 0 -17.75(-1.58%)
Jun 12, 2009 1107 1127 1098 1125 0 +15.63(+1.41%)
Jun 11, 2009 1099 1123 1098 1109 0 +10.54(+0.96%)
Jun 10, 2009 1116 1124 1091 1099 0 -10.54(-0.95%)
Jun 09, 2009 1128 1129 1108 1109 0 -14.66(-1.30%)
Jun 08, 2009 1113 1132 1107 1124 0 +17.02(+1.54%)
Jun 05, 2009 1124 1124 1100 1107 0 -7.02(-0.63%)
Jun 04, 2009 1121 1130 1110 1114 0 -5.18(-0.46%)
Jun 03, 2009 1119 1132 1115 1119 0 -6.47(-0.57%)
Jun 02, 2009 1108 1133 1104 1126 0 +17.76(+1.60%)
Jun 01, 2009 1099 1112 1095 1108 0 +17.05(+1.56%)
May 29, 2009 1096 1097 1080 1091 0 -1.27(-0.12%)
May 28, 2009 1087 1099 1081 1092 0 +1.52(+0.14%)
May 27, 2009 1111 1112 1086 1091 0 -19.13(-1.72%)
May 26, 2009 1098 1113 1084 1110 0 +10.24(+0.93%)
May 25, 2009 1099 1099 1099 1099 0 +0.00(+0.00%)
May 22, 2009 1094 1112 1090 1099 0 +5.77(+0.53%)
May 21, 2009 1091 1097 1082 1094 0 -5.06(-0.46%)
May 20, 2009 1105 1117 1097 1099 0 -3.52(-0.32%)
May 19, 2009 1106 1109 1097 1102 0 -3.43(-0.31%)
May 18, 2009 1094 1108 1085 1106 0 +16.92(+1.55%)
May 17, 2009 1089 1089 1089 0 -0.48(-0.04%)
May 15, 2009 1093 1100 1079 1089 0 -6.38(-0.58%)
May 14, 2009 1074 1098 1070 1096 0 +19.73(+1.83%)
May 13, 2009 1080 1093 1070 1076 0 -13.88(-1.27%)
May 12, 2009 1085 1098 1080 1090 0 +3.86(+0.36%)
May 11, 2009 1074 1090 1069 1086 0 +0.21(+0.02%)
May 08, 2009 1089 1093 1076 1086 0 +6.04(+0.56%)
May 07, 2009 1095 1101 1071 1080 0 -8.15(-0.75%)
May 06, 2009 1104 1112 1077 1088 0 -8.29(-0.76%)
May 05, 2009 1112 1134 1087 1096 0 -22.03(-1.97%)
May 04, 2009 1102 1124 1091 1118 0 +22.19(+2.02%)
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.