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, 2019 1511 1522 1487 1510 0 -8.15(-0.54%)
Jul 30, 2019 1518 1521 1496 1518 0 +3.88(+0.26%)
Jul 29, 2019 1524 1533 1506 1514 0 -8.23(-0.54%)
Jul 26, 2019 1517 1542 1507 1523 0 +9.38(+0.62%)
Jul 25, 2019 1506 1528 1498 1513 0 +2.82(+0.19%)
Jul 24, 2019 1510 1518 1497 1510 0 +1.74(+0.12%)
Jul 23, 2019 1472 1516 1471 1509 0 +42.67(+2.91%)
Jul 22, 2019 1470 1474 1451 1466 0 -0.98(-0.07%)
Jul 19, 2019 1478 1481 1466 1467 0 -9.99(-0.68%)
Jul 18, 2019 1456 1493 1446 1477 0 +25.12(+1.73%)
Jul 17, 2019 1433 1455 1424 1452 0 +19.72(+1.38%)
Jul 16, 2019 1429 1435 1424 1432 0 +5.64(+0.40%)
Jul 15, 2019 1417 1437 1416 1426 0 +11.35(+0.80%)
Jul 12, 2019 1422 1430 1411 1415 0 -0.97(-0.07%)
Jul 11, 2019 1429 1435 1409 1416 0 -4.35(-0.31%)
Jul 10, 2019 1430 1435 1416 1420 0 -1.86(-0.13%)
Jul 09, 2019 1436 1438 1409 1422 0 -14.79(-1.03%)
Jul 08, 2019 1440 1455 1435 1437 0 -8.59(-0.59%)
Jul 05, 2019 1486 1488 1422 1446 0 -22.46(-1.53%)
Jul 03, 2019 1385 1482 1384 1468 0 +85.45(+6.18%)
Jul 02, 2019 1387 1396 1379 1383 0 -1.89(-0.14%)
Jul 01, 2019 1398 1412 1380 1385 0 -4.83(-0.35%)
Jun 28, 2019 1381 1397 1377 1389 0 +10.01(+0.73%)
Jun 27, 2019 1374 1387 1366 1379 0 -5.95(-0.43%)
Jun 26, 2019 1391 1402 1368 1385 0 -27.48(-1.95%)
Jun 25, 2019 1430 1432 1405 1413 0 -31.86(-2.21%)
Jun 24, 2019 1442 1448 1436 1445 0 +4.68(+0.32%)
Jun 21, 2019 1432 1465 1428 1440 0 +10.40(+0.73%)
Jun 20, 2019 1427 1432 1415 1430 0 +3.08(+0.22%)
Jun 19, 2019 1436 1437 1416 1427 0 -11.41(-0.79%)
Jun 18, 2019 1470 1482 1435 1438 0 -26.89(-1.84%)
Jun 17, 2019 1475 1478 1456 1465 0 -2.38(-0.16%)
Jun 14, 2019 1465 1474 1461 1467 0 +1.27(+0.09%)
Jun 13, 2019 1459 1471 1454 1466 0 +10.08(+0.69%)
Jun 12, 2019 1449 1464 1449 1456 0 +14.15(+0.98%)
Jun 11, 2019 1419 1444 1419 1442 0 +22.76(+1.60%)
Jun 10, 2019 1454 1456 1411 1419 0 -30.90(-2.13%)
Jun 07, 2019 1452 1463 1447 1450 0 +5.62(+0.39%)
Jun 06, 2019 1427 1450 1418 1444 0 +19.33(+1.36%)
Jun 05, 2019 1432 1434 1411 1425 0 +10.07(+0.71%)
Jun 04, 2019 1400 1420 1400 1415 0 +20.65(+1.48%)
Jun 03, 2019 1362 1397 1359 1394 0 +31.85(+2.34%)
May 31, 2019 1334 1367 1331 1362 0 +11.71(+0.87%)
May 30, 2019 1372 1381 1344 1351 0 -18.12(-1.32%)
May 29, 2019 1402 1404 1354 1369 0 -45.30(-3.20%)
May 28, 2019 1467 1470 1414 1414 0 -51.06(-3.49%)
May 24, 2019 1480 1483 1464 1465 0 -12.93(-0.87%)
May 23, 2019 1466 1480 1459 1478 0 +6.02(+0.41%)
May 22, 2019 1466 1473 1459 1472 0 +7.05(+0.48%)
May 21, 2019 1471 1481 1464 1465 0 +2.53(+0.17%)
May 20, 2019 1467 1476 1458 1462 0 -14.62(-0.99%)
May 17, 2019 1478 1494 1472 1477 0 -9.75(-0.66%)
May 16, 2019 1489 1502 1481 1487 0 +0.72(+0.05%)
May 15, 2019 1479 1500 1472 1486 0 +4.75(+0.32%)
May 14, 2019 1494 1498 1478 1481 0 -15.29(-1.02%)
May 13, 2019 1507 1508 1475 1497 0 -22.81(-1.50%)
May 10, 2019 1494 1523 1482 1519 0 +21.86(+1.46%)
May 09, 2019 1474 1501 1469 1498 0 +13.48(+0.91%)
May 08, 2019 1482 1494 1462 1484 0 +2.38(+0.16%)
May 07, 2019 1486 1492 1466 1482 0 -6.24(-0.42%)
May 06, 2019 1447 1491 1445 1488 0 +24.04(+1.64%)
May 03, 2019 1488 1488 1462 1464 0 -22.72(-1.53%)
May 02, 2019 1475 1509 1462 1487 0 -51.18(-3.33%)
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.