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, 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%)
May 01, 2009 1065 1099 1064 1096 0 +32.82(+3.09%)
Apr 30, 2009 1034 1109 1018 1063 0 +63.17(+6.32%)
Apr 29, 2009 995.12 1011 993.05 1000 0 +8.36(+0.84%)
Apr 28, 2009 973.08 996.72 972.87 991.64 0 +12.01(+1.23%)
Apr 27, 2009 978.36 998.28 975.68 979.63 0 -6.34(-0.64%)
Apr 24, 2009 997.98 999.25 971.44 985.97 0 -3.41(-0.34%)
Apr 23, 2009 993.87 998.82 979.28 989.38 0 -5.84(-0.59%)
Apr 22, 2009 1009 1011 993.74 995.22 0 -15.85(-1.57%)
Apr 21, 2009 994.15 1023 993.21 1011 0 +10.90(+1.09%)
Apr 20, 2009 1005 1024 996.67 1000 0 -14.31(-1.41%)
Apr 17, 2009 1019 1025 1005 1014 0 -3.67(-0.36%)
Apr 16, 2009 1014 1021 991.69 1018 0 +10.14(+1.01%)
Apr 15, 2009 992.58 1008 989.13 1008 0 +15.40(+1.55%)
Apr 14, 2009 992.71 998.48 977.46 992.61 0 -1.71(-0.17%)
Apr 13, 2009 997.17 1012 990.79 994.33 0 -7.05(-0.70%)
Apr 10, 2009 1008 1011 988.16 1001 0 +0.00(+0.00%)
Apr 09, 2009 1008 1011 988.16 1001 0 +10.46(+1.06%)
Apr 08, 2009 985.48 992.43 976.93 990.92 0 +7.83(+0.80%)
Apr 07, 2009 963.50 991.55 961.27 983.09 0 +6.98(+0.72%)
Apr 06, 2009 959.77 977.48 957.64 976.11 0 +11.83(+1.23%)
Apr 03, 2009 976.85 981.46 952.73 964.27 0 -4.37(-0.45%)
Apr 02, 2009 972.36 981.92 957.76 968.64 0 +15.39(+1.61%)
Apr 01, 2009 920.20 960.13 919.67 953.25 0 +24.17(+2.60%)
Mar 31, 2009 933.80 940.85 918.98 929.08 0 +4.42(+0.48%)
Mar 30, 2009 925.67 932.73 912.94 924.65 0 -11.35(-1.21%)
Mar 27, 2009 945.47 954.99 930.52 936.00 0 -19.52(-2.04%)
Mar 26, 2009 951.82 956.33 935.90 955.52 0 +7.77(+0.82%)
Mar 25, 2009 948.11 954.13 942.26 947.75 0 +7.46(+0.79%)
Mar 24, 2009 949.46 960.66 939.34 940.29 0 -19.34(-2.02%)
Mar 23, 2009 938.95 960.11 932.18 959.63 0 +40.60(+4.42%)
Mar 20, 2009 926.45 937.21 916.52 919.03 0 -7.21(-0.78%)
Mar 19, 2009 941.48 942.53 919.89 926.24 0 -7.51(-0.80%)
Mar 18, 2009 931.14 939.47 912.50 933.75 0 -16.16(-1.70%)
Mar 17, 2009 943.36 953.52 936.54 949.91 0 +0.19(+0.02%)
Mar 16, 2009 933.94 960.42 928.29 949.72 0 +21.55(+2.32%)
Mar 13, 2009 927.92 933.46 914.66 928.17 0 +7.98(+0.87%)
Mar 12, 2009 896.27 923.79 891.20 920.19 0 +23.57(+2.63%)
Mar 11, 2009 911.69 913.37 892.65 896.62 0 -8.39(-0.93%)
Mar 10, 2009 914.53 915.71 892.30 905.01 0 +5.82(+0.65%)
Mar 09, 2009 920.27 924.92 898.39 899.20 0 -30.95(-3.33%)
Mar 06, 2009 919.62 944.93 908.30 930.15 0 +11.49(+1.25%)
Mar 05, 2009 945.11 946.40 911.75 918.66 0 -34.60(-3.63%)
Mar 04, 2009 962.26 969.84 935.54 953.26 0 +3.03(+0.32%)
Mar 03, 2009 963.50 964.89 941.17 950.23 0 -1.35(-0.14%)
Mar 02, 2009 962.79 974.56 949.96 951.59 0 -26.71(-2.73%)
Feb 27, 2009 956.53 991.41 954.55 978.30 0 +5.96(+0.61%)
Feb 26, 2009 996.51 997.28 970.49 972.34 0 -12.66(-1.29%)
Feb 25, 2009 989.75 1000 982.05 985.00 0 -12.29(-1.23%)
Feb 24, 2009 981.60 1003 979.22 997.29 0 +15.15(+1.54%)
Feb 23, 2009 1020 1021 974.97 982.14 0 -28.62(-2.83%)
Feb 20, 2009 1009 1028 996.58 1011 0 -17.22(-1.68%)
Feb 19, 2009 1027 1042 1018 1028 0 +11.31(+1.11%)
Feb 18, 2009 1023 1029 1007 1017 0 +2.90(+0.29%)
Feb 17, 2009 1030 1045 1008 1014 0 -32.22(-3.08%)
Feb 16, 2009 1044 1058 1034 1046 0 +0.00(+0.00%)
Feb 13, 2009 1044 1058 1034 1046 0 +1.11(+0.11%)
Feb 12, 2009 1037 1046 1016 1045 0 -4.06(-0.39%)
Feb 11, 2009 1050 1056 1032 1049 0 +5.44(+0.52%)
Feb 10, 2009 1092 1094 1036 1044 0 -49.60(-4.54%)
Feb 09, 2009 1101 1106 1083 1093 0 -9.53(-0.86%)
Feb 06, 2009 1106 1112 1086 1103 0 -0.56(-0.05%)
Feb 05, 2009 1090 1118 1089 1103 0 +5.44(+0.50%)
Feb 04, 2009 1134 1135 1089 1098 0 -36.13(-3.19%)
Feb 03, 2009 1122 1140 1100 1134 0 +17.61(+1.58%)
Feb 02, 2009 1088 1120 1087 1116 0 +12.31(+1.12%)
Jan 30, 2009 1137 1137 1096 1104 0 -34.37(-3.02%)
Jan 29, 2009 1138 1161 1131 1138 0 -4.10(-0.36%)
Jan 28, 2009 1153 1154 1134 1142 0 -1.08(-0.09%)
Jan 27, 2009 1137 1151 1132 1144 0 +13.35(+1.18%)
Jan 26, 2009 1118 1144 1117 1130 0 +12.65(+1.13%)
Jan 23, 2009 1110 1122 1099 1118 0 -16.85(-1.49%)
Jan 22, 2009 1113 1141 1109 1134 0 -7.38(-0.65%)
Jan 21, 2009 1147 1149 1117 1142 0 +12.96(+1.15%)
Jan 20, 2009 1127 1157 1116 1129 0 -1.45(-0.13%)
Jan 19, 2009 1113 1138 1109 1130 0 +0.00(+0.00%)
Jan 16, 2009 1113 1138 1109 1130 0 +43.97(+4.05%)
Jan 15, 2009 1079 1088 1063 1086 0 +4.77(+0.44%)
Jan 14, 2009 1101 1104 1075 1081 0 -33.96(-3.04%)
Jan 13, 2009 1109 1119 1102 1115 0 +6.36(+0.57%)
Jan 12, 2009 1106 1114 1095 1109 0 +2.58(+0.23%)
Jan 09, 2009 1128 1144 1100 1107 0 -22.98(-2.03%)
Jan 08, 2009 1128 1137 1076 1129 0 -1.28(-0.11%)
Jan 07, 2009 1122 1147 1121 1131 0 -5.02(-0.44%)
Jan 06, 2009 1146 1155 1127 1136 0 -2.77(-0.24%)
Jan 05, 2009 1143 1149 1130 1139 0 -6.89(-0.60%)
Jan 02, 2009 1119 1154 1105 1145 0 +29.40(+2.63%)
Jan 01, 2009 1097 1122 1096 1116 0 +0.00(+0.00%)
Dec 31, 2008 1097 1122 1096 1116 0 +17.70(+1.61%)
Dec 30, 2008 1073 1099 1072 1098 0 +27.69(+2.59%)
Dec 29, 2008 1079 1080 1062 1071 0 -6.85(-0.64%)
Dec 26, 2008 1064 1084 1063 1078 0 +15.79(+1.49%)
Dec 25, 2008 1062 1070 1053 1062 0 +0.00(+0.00%)
Dec 24, 2008 1062 1070 1053 1062 0 +6.48(+0.61%)
Dec 23, 2008 1077 1085 1051 1055 0 -19.28(-1.79%)
Dec 22, 2008 1086 1098 1060 1075 0 -9.99(-0.92%)
Dec 19, 2008 1109 1111 1080 1085 0 -0.12(-0.01%)
Dec 18, 2008 1095 1114 1073 1085 0 -2.82(-0.26%)
Dec 17, 2008 1117 1119 1084 1087 0 -28.80(-2.58%)
Dec 16, 2008 1075 1118 1072 1116 0 +46.72(+4.37%)
Dec 15, 2008 1089 1089 1059 1070 0 -11.71(-1.08%)
Dec 12, 2008 1053 1083 1038 1081 0 +24.58(+2.33%)
Dec 11, 2008 1056 1080 1052 1057 0 -12.56(-1.17%)
Dec 10, 2008 1077 1096 1051 1069 0 -1.28(-0.12%)
Dec 09, 2008 1088 1107 1067 1070 0 -20.61(-1.89%)
Dec 08, 2008 1121 1122 1082 1091 0 +3.89(+0.36%)
Dec 05, 2008 1038 1090 1036 1087 0 +47.71(+4.59%)
Dec 04, 2008 1059 1073 1028 1040 0 -27.27(-2.56%)
Dec 03, 2008 1044 1071 1026 1067 0 +10.77(+1.02%)
Dec 02, 2008 1054 1066 1026 1056 0 +15.91(+1.53%)
Dec 01, 2008 1089 1099 1038 1040 0 -66.11(-5.98%)
Nov 28, 2008 1105 1120 1086 1106 0 +6.11(+0.56%)
Nov 27, 2008 1063 1109 1041 1100 0 +0.00(+0.00%)
Nov 26, 2008 1063 1109 1041 1100 0 +22.42(+2.08%)
Nov 25, 2008 1112 1114 1064 1078 0 -20.46(-1.86%)
Nov 24, 2008 1108 1125 1084 1098 0 +10.34(+0.95%)
Nov 21, 2008 1048 1096 1024 1088 0 +57.35(+5.57%)
Nov 20, 2008 1105 1120 1025 1030 0 -84.63(-7.59%)
Nov 19, 2008 1183 1194 1115 1115 0 -75.95(-6.38%)
Nov 18, 2008 1151 1197 1129 1191 0 +20.11(+1.72%)
Nov 17, 2008 1183 1215 1167 1171 0 -14.62(-1.23%)
Nov 14, 2008 1221 1239 1183 1186 0 -55.77(-4.49%)
Nov 13, 2008 1192 1243 1169 1241 0 +52.92(+4.45%)
Nov 12, 2008 1247 1248 1185 1188 0 -40.02(-3.26%)
Nov 11, 2008 1249 1251 1216 1228 0 -32.07(-2.54%)
Nov 10, 2008 1265 1284 1240 1260 0 +8.34(+0.67%)
Nov 07, 2008 1248 1256 1215 1252 0 +27.78(+2.27%)
Nov 06, 2008 1271 1283 1215 1224 0 -45.64(-3.59%)
Nov 05, 2008 1312 1321 1270 1270 0 -53.65(-4.05%)
Nov 04, 2008 1342 1349 1317 1324 0 +3.19(+0.24%)
Nov 03, 2008 1280 1327 1276 1320 0 +46.92(+3.68%)
Oct 31, 2008 1276 1296 1250 1274 0 +12.15(+0.96%)
Oct 30, 2008 1290 1301 1248 1261 0 +2.28(+0.18%)
Oct 29, 2008 1301 1332 1255 1259 0 -15.56(-1.22%)
Oct 28, 2008 1234 1275 1187 1275 0 +77.00(+6.43%)
Oct 27, 2008 1267 1269 1189 1198 0 -17.39(-1.43%)
Oct 24, 2008 1219 1245 1195 1215 0 -44.13(-3.50%)
Oct 23, 2008 1249 1287 1223 1259 0 +16.00(+1.29%)
Oct 22, 2008 1267 1275 1212 1243 0 -29.97(-2.35%)
Oct 21, 2008 1276 1296 1268 1273 0 -16.03(-1.24%)
Oct 20, 2008 1291 1294 1260 1289 0 +12.21(+0.96%)
Oct 17, 2008 1283 1311 1238 1277 0 -1.73(-0.14%)
Oct 16, 2008 1220 1281 1180 1279 0 +57.57(+4.71%)
Oct 15, 2008 1279 1296 1214 1221 0 -63.32(-4.93%)
Oct 14, 2008 1368 1378 1273 1284 0 -36.96(-2.80%)
Oct 13, 2008 1305 1384 1266 1321 0 +95.74(+7.81%)
Oct 10, 2008 1192 1290 1142 1226 0 -2.79(-0.23%)
Oct 09, 2008 1331 1356 1208 1228 0 -99.68(-7.51%)
Oct 08, 2008 1383 1413 1319 1328 0 -77.13(-5.49%)
Oct 07, 2008 1428 1448 1397 1405 0 -12.19(-0.86%)
Oct 06, 2008 1427 1440 1390 1417 0 -31.95(-2.20%)
Oct 03, 2008 1458 1463 1439 1449 0 +4.05(+0.28%)
Oct 02, 2008 1434 1459 1424 1445 0 +10.24(+0.71%)
Oct 01, 2008 1418 1440 1414 1435 0 +8.87(+0.62%)
Sep 30, 2008 1407 1435 1405 1426 0 +22.21(+1.58%)
Sep 29, 2008 1446 1462 1391 1404 0 -55.42(-3.80%)
Sep 26, 2008 1433 1462 1427 1459 0 +22.41(+1.56%)
Sep 25, 2008 1423 1449 1418 1437 0 +19.11(+1.35%)
Sep 24, 2008 1420 1428 1397 1418 0 +4.53(+0.32%)
Sep 23, 2008 1411 1439 1410 1413 0 +2.29(+0.16%)
Sep 22, 2008 1434 1445 1405 1411 0 -33.01(-2.29%)
Sep 19, 2008 1457 1494 1420 1444 0 +10.01(+0.70%)
Sep 18, 2008 1447 1463 1411 1434 0 +3.81(+0.27%)
Sep 17, 2008 1413 1457 1409 1430 0 +3.29(+0.23%)
Sep 16, 2008 1415 1432 1387 1427 0 +12.26(+0.87%)
Sep 15, 2008 1412 1437 1401 1415 0 -15.07(-1.05%)
Sep 12, 2008 1413 1432 1408 1430 0 +8.38(+0.59%)
Sep 11, 2008 1407 1424 1397 1421 0 +10.52(+0.75%)
Sep 10, 2008 1423 1426 1406 1411 0 -5.25(-0.37%)
Sep 09, 2008 1431 1439 1416 1416 0 -14.74(-1.03%)
Sep 08, 2008 1420 1433 1402 1431 0 +30.88(+2.21%)
Sep 05, 2008 1376 1405 1373 1400 0 +18.07(+1.31%)
Sep 04, 2008 1383 1397 1376 1382 0 -6.37(-0.46%)
Sep 03, 2008 1419 1420 1385 1388 0 -20.73(-1.47%)
Sep 02, 2008 1395 1418 1391 1409 0 +24.15(+1.74%)
Sep 01, 2008 1392 1400 1382 1385 0 +0.00(+0.00%)
Aug 29, 2008 1392 1400 1382 1385 0 -11.26(-0.81%)
Aug 28, 2008 1382 1397 1372 1396 0 +14.34(+1.04%)
Aug 27, 2008 1358 1385 1358 1382 0 +23.70(+1.75%)
Aug 26, 2008 1368 1370 1353 1358 0 -12.37(-0.90%)
Aug 25, 2008 1381 1382 1359 1371 0 -14.74(-1.06%)
Aug 22, 2008 1382 1392 1374 1385 0 +6.23(+0.45%)
Aug 21, 2008 1375 1386 1371 1379 0 -6.95(-0.50%)
Aug 20, 2008 1375 1390 1352 1386 0 +11.65(+0.85%)
Aug 19, 2008 1390 1398 1372 1374 0 -19.94(-1.43%)
Aug 18, 2008 1411 1413 1390 1394 0 -19.51(-1.38%)
Aug 15, 2008 1396 1418 1391 1414 0 +21.64(+1.55%)
Aug 14, 2008 1378 1405 1371 1392 0 -2.98(-0.21%)
Aug 13, 2008 1407 1412 1390 1395 0 -17.24(-1.22%)
Aug 12, 2008 1416 1421 1401 1412 0 -3.96(-0.28%)
Aug 11, 2008 1411 1419 1388 1416 0 +0.29(+0.02%)
Aug 08, 2008 1365 1420 1362 1416 0 +53.98(+3.96%)
Aug 07, 2008 1382 1386 1357 1362 0 -30.24(-2.17%)
Aug 06, 2008 1383 1398 1372 1392 0 +6.49(+0.47%)
Aug 05, 2008 1380 1386 1368 1386 0 +13.64(+0.99%)
Aug 04, 2008 1339 1379 1332 1372 0 +33.25(+2.48%)
Aug 01, 2008 1355 1360 1325 1339 0 -13.86(-1.02%)
Jul 31, 2008 1335 1382 1334 1353 0 -26.24(-1.90%)
Jul 30, 2008 1360 1380 1359 1379 0 +17.00(+1.25%)
Jul 29, 2008 1362 1362 1341 1362 0 +15.22(+1.13%)
Jul 28, 2008 1328 1350 1322 1347 0 +14.07(+1.06%)
Jul 25, 2008 1346 1350 1324 1333 0 -12.64(-0.94%)
Jul 24, 2008 1366 1368 1342 1345 0 -18.26(-1.34%)
Jul 23, 2008 1336 1364 1325 1364 0 +31.82(+2.39%)
Jul 22, 2008 1304 1332 1300 1332 0 +23.61(+1.80%)
Jul 21, 2008 1317 1317 1294 1308 0 -5.28(-0.40%)
Jul 18, 2008 1323 1330 1303 1313 0 -10.73(-0.81%)
Jul 17, 2008 1336 1337 1310 1324 0 -7.66(-0.58%)
Jul 16, 2008 1294 1333 1285 1332 0 +36.95(+2.85%)
Jul 15, 2008 1278 1303 1277 1295 0 +8.68(+0.67%)
Jul 14, 2008 1297 1302 1277 1286 0 -7.51(-0.58%)
Jul 11, 2008 1282 1299 1276 1294 0 +1.96(+0.15%)
Jul 10, 2008 1290 1293 1272 1292 0 +8.53(+0.66%)
Jul 09, 2008 1276 1293 1271 1283 0 +6.48(+0.51%)
Jul 08, 2008 1257 1278 1250 1277 0 +25.66(+2.05%)
Jul 07, 2008 1251 1263 1243 1251 0 +10.09(+0.81%)
Jul 04, 2008 1240 1250 1230 1241 0 +0.00(+0.00%)
Jul 03, 2008 1240 1250 1230 1241 0 +7.66(+0.62%)
Jul 02, 2008 1227 1240 1221 1233 0 +9.28(+0.76%)
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.