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 (%)
Aug 31, 2012 1262 1262 1262 0 +2.17(+0.17%)
Aug 30, 2012 1270 1270 1259 1260 0 -21.53(-1.68%)
Aug 29, 2012 1289 1294 1278 1282 0 -4.05(-0.32%)
Aug 27, 2012 1285 1289 1281 1286 0 +3.95(+0.31%)
Aug 24, 2012 1274 1283 1270 1282 0 +7.27(+0.57%)
Aug 23, 2012 1274 1277 1269 1274 0 +1.57(+0.12%)
Aug 22, 2012 1277 1282 1270 1273 0 -8.23(-0.64%)
Aug 21, 2012 1284 1290 1280 1281 0 -0.19(-0.01%)
Aug 20, 2012 1275 1284 1274 1281 0 +6.54(+0.51%)
Aug 17, 2012 1277 1281 1273 1275 0 -0.69(-0.05%)
Aug 16, 2012 1269 1277 1266 1275 0 +3.15(+0.25%)
Aug 15, 2012 1267 1273 1265 1272 0 +3.76(+0.30%)
Aug 14, 2012 1269 1272 1261 1268 0 +2.94(+0.23%)
Aug 13, 2012 1272 1274 1264 1266 0 -7.27(-0.57%)
Aug 11, 2012 1264 1274 1260 1273 0 +0.00(+0.00%)
Aug 10, 2012 1264 1274 1260 1273 0 +5.31(+0.42%)
Aug 09, 2012 1264 1269 1261 1267 0 +2.27(+0.18%)
Aug 08, 2012 1256 1268 1253 1265 0 +9.97(+0.79%)
Aug 07, 2012 1254 1260 1250 1255 0 +4.18(+0.33%)
Aug 06, 2012 1256 1267 1250 1251 0 -6.85(-0.54%)
Aug 03, 2012 1245 1263 1245 1258 0 +23.35(+1.89%)
Aug 02, 2012 1200 1248 1200 1235 0 +40.59(+3.40%)
Aug 01, 2012 1194 1201 1187 1194 0 +1.72(+0.14%)
Jul 31, 2012 1185 1196 1182 1192 0 +5.98(+0.50%)
Jul 30, 2012 1185 1194 1175 1186 0 +4.86(+0.41%)
Jul 27, 2012 1168 1186 1170 1181 0 +14.85(+1.27%)
Jul 26, 2012 1173 1186 1166 1167 0 +3.30(+0.28%)
Jul 25, 2012 1162 1172 1161 1163 0 -0.07(-0.01%)
Jul 24, 2012 1177 1181 1158 1163 0 -16.03(-1.36%)
Jul 23, 2012 1186 1191 1176 1179 0 -13.68(-1.15%)
Jul 20, 2012 1197 1204 1190 1193 0 -10.66(-0.89%)
Jul 19, 2012 1205 1210 1200 1204 0 -0.51(-0.04%)
Jul 18, 2012 1210 1214 1202 1204 0 -7.76(-0.64%)
Jul 17, 2012 1213 1215 1200 1212 0 +0.86(+0.07%)
Jul 16, 2012 1235 1239 1209 1211 0 -28.04(-2.26%)
Jul 14, 2012 1229 1245 1231 1239 0 +0.00(+0.00%)
Jul 13, 2012 1229 1245 1231 1239 0 +9.68(+0.79%)
Jul 12, 2012 1234 1238 1225 1229 0 -8.68(-0.70%)
Jul 11, 2012 1226 1249 1225 1238 0 +12.58(+1.03%)
Jul 10, 2012 1217 1232 1217 1226 0 +9.71(+0.80%)
Jul 09, 2012 1225 1230 1213 1216 0 -10.91(-0.89%)
Jul 06, 2012 1230 1237 1223 1227 0 -9.21(-0.75%)
Jul 05, 2012 1235 1243 1230 1236 0 -1.01(-0.08%)
Jul 03, 2012 1237 1237 1237 0 +2.44(+0.20%)
Jul 02, 2012 1224 1236 1221 1235 0 +5.24(+0.43%)
Jun 30, 2012 1227 1233 1224 1229 0 -0.24(-0.02%)
Jun 29, 2012 1227 1233 1224 1230 0 +11.38(+0.93%)
Jun 28, 2012 1208 1219 1207 1218 0 +4.70(+0.39%)
Jun 27, 2012 1205 1215 1205 1213 0 +6.55(+0.54%)
Jun 26, 2012 1211 1215 1200 1207 0 -7.24(-0.60%)
Jun 25, 2012 1212 1221 1209 1214 0 -5.09(-0.42%)
Jun 22, 2012 1216 1223 1211 1219 0 +3.71(+0.31%)
Jun 21, 2012 1238 1238 1215 1216 0 -16.60(-1.35%)
Jun 20, 2012 1232 1238 1223 1232 0 -3.87(-0.31%)
Jun 19, 2012 1236 1240 1227 1236 0 +6.07(+0.49%)
Jun 18, 2012 1224 1237 1225 1230 0 +2.88(+0.23%)
Jun 15, 2012 1222 1230 1221 1227 0 +3.34(+0.27%)
Jun 14, 2012 1204 1224 1205 1224 0 +19.01(+1.58%)
Jun 13, 2012 1201 1209 1200 1205 0 +0.45(+0.04%)
Jun 12, 2012 1208 1210 1200 1204 0 -2.44(-0.20%)
Jun 11, 2012 1216 1218 1204 1207 0 -2.57(-0.21%)
Jun 08, 2012 1203 1210 1201 1209 0 +5.53(+0.46%)
Jun 07, 2012 1207 1210 1203 1204 0 +0.79(+0.07%)
Jun 06, 2012 1200 1206 1195 1203 0 +4.43(+0.37%)
Jun 05, 2012 1193 1205 1189 1199 0 +0.01(+0.00%)
Jun 04, 2012 1197 1201 1191 1198 0 +1.64(+0.14%)
Jun 02, 2012 1202 1210 1196 1197 0 +0.00(+0.00%)
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.