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, 2018 1848 1856 1825 1836 0 -7.00(-0.38%)
Jul 30, 2018 1829 1853 1825 1843 0 -1.95(-0.11%)
Jul 27, 2018 1839 1852 1829 1845 0 +13.04(+0.71%)
Jul 26, 2018 1844 1866 1829 1832 0 +0.70(+0.04%)
Jul 25, 2018 1815 1833 1814 1832 0 +17.00(+0.94%)
Jul 24, 2018 1801 1816 1790 1815 0 +7.96(+0.44%)
Jul 23, 2018 1811 1819 1796 1807 0 -8.65(-0.48%)
Jul 20, 2018 1812 1820 1795 1815 0 +15.37(+0.85%)
Jul 19, 2018 1782 1809 1781 1800 0 +16.55(+0.93%)
Jul 18, 2018 1783 1830 1776 1783 0 -42.84(-2.35%)
Jul 17, 2018 1820 1835 1818 1826 0 +1.48(+0.08%)
Jul 16, 2018 1838 1838 1821 1825 0 -14.73(-0.80%)
Jul 13, 2018 1822 1843 1815 1839 0 +12.11(+0.66%)
Jul 12, 2018 1827 1834 1817 1827 0 +8.49(+0.47%)
Jul 11, 2018 1829 1830 1813 1819 0 -8.38(-0.46%)
Jul 10, 2018 1828 1835 1812 1827 0 +3.80(+0.21%)
Jul 09, 2018 1858 1861 1816 1823 0 -34.13(-1.84%)
Jul 06, 2018 1851 1868 1837 1858 0 +7.80(+0.42%)
Jul 05, 2018 1804 1850 1799 1850 0 +55.84(+3.11%)
Jul 03, 2018 1794 1794 1794 1794 0 -6.70(-0.37%)
Jul 02, 2018 1799 1812 1788 1801 0 -6.42(-0.36%)
Jun 29, 2018 1807 1818 1778 1807 0 +5.36(+0.30%)
Jun 28, 2018 1789 1815 1775 1802 0 +12.42(+0.69%)
Jun 27, 2018 1773 1818 1754 1789 0 +11.90(+0.67%)
Jun 26, 2018 1780 1785 1770 1777 0 -8.74(-0.49%)
Jun 25, 2018 1755 1791 1754 1786 0 +42.07(+2.41%)
Jun 22, 2018 1738 1752 1728 1744 0 +14.22(+0.82%)
Jun 21, 2018 1729 1739 1718 1730 0 +3.78(+0.22%)
Jun 20, 2018 1725 1729 1696 1726 0 +2.93(+0.17%)
Jun 19, 2018 1703 1735 1703 1723 0 +8.54(+0.50%)
Jun 18, 2018 1729 1741 1704 1715 0 -20.23(-1.17%)
Jun 15, 2018 1735 1723 1723 1735 0 +11.80(+0.68%)
Jun 14, 2018 1706 1728 1695 1723 0 +21.23(+1.25%)
Jun 13, 2018 1705 1715 1689 1702 0 +1.38(+0.08%)
Jun 12, 2018 1716 1716 1683 1700 0 +6.55(+0.39%)
Jun 11, 2018 1654 1702 1654 1694 0 +43.89(+2.66%)
Jun 08, 2018 1621 1655 1621 1650 0 +36.93(+2.29%)
Jun 07, 2018 1598 1637 1588 1613 0 -16.64(-1.02%)
Jun 06, 2018 1639 1639 1611 1630 0 -9.34(-0.57%)
Jun 05, 2018 1675 1680 1631 1639 0 -34.26(-2.05%)
Jun 04, 2018 1660 1681 1658 1673 0 +20.29(+1.23%)
Jun 01, 2018 1670 1673 1646 1653 0 -14.09(-0.85%)
May 31, 2018 1698 1698 1650 1667 0 -40.34(-2.36%)
May 30, 2018 1676 1715 1668 1707 0 +35.53(+2.13%)
May 29, 2018 1677 1694 1660 1672 0 -16.85(-1.00%)
May 25, 2018 1689 1689 1689 1689 0 +43.97(+2.67%)
May 24, 2018 1613 1647 1611 1645 0 +32.95(+2.04%)
May 23, 2018 1601 1614 1594 1612 0 +18.22(+1.14%)
May 22, 2018 1580 1609 1575 1594 0 +18.78(+1.19%)
May 21, 2018 1567 1590 1558 1575 0 +14.98(+0.96%)
May 18, 2018 1570 1572 1537 1560 0 -25.28(-1.59%)
May 17, 2018 1596 1598 1579 1585 0 -7.91(-0.50%)
May 16, 2018 1589 1598 1582 1593 0 +7.18(+0.45%)
May 15, 2018 1592 1602 1573 1586 0 -10.23(-0.64%)
May 14, 2018 1592 1599 1581 1596 0 +6.30(+0.40%)
May 11, 2018 1584 1598 1577 1590 0 +8.78(+0.56%)
May 10, 2018 1570 1585 1566 1581 0 +18.75(+1.20%)
May 09, 2018 1566 1584 1554 1562 0 +1.28(+0.08%)
May 08, 2018 1562 1570 1553 1561 0 -4.83(-0.31%)
May 07, 2018 1547 1569 1547 1566 0 +18.08(+1.17%)
May 04, 2018 1510 1569 1508 1548 0 +42.15(+2.80%)
May 03, 2018 1514 1524 1485 1505 0 +38.38(+2.62%)
May 02, 2018 1516 1516 1461 1467 0 -53.38(-3.51%)
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.