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 (%)
Feb 26, 2010 1306 1310 1294 1303 0 -4.62(-0.35%)
Feb 25, 2010 1300 1310 1292 1307 0 -3.19(-0.24%)
Feb 24, 2010 1318 1333 1304 1311 0 -7.37(-0.56%)
Feb 23, 2010 1320 1326 1308 1318 0 -2.96(-0.22%)
Feb 22, 2010 1327 1333 1318 1321 0 -8.32(-0.63%)
Feb 19, 2010 1322 1335 1321 1329 0 +4.00(+0.30%)
Feb 18, 2010 1321 1328 1319 1325 0 +1.31(+0.10%)
Feb 17, 2010 1312 1324 1310 1324 0 +10.34(+0.79%)
Feb 16, 2010 1313 1316 1295 1314 0 +6.96(+0.53%)
Feb 12, 2010 1307 1307 1307 0 -7.31(-0.56%)
Feb 11, 2010 1306 1315 1296 1314 0 +8.52(+0.65%)
Feb 10, 2010 1309 1313 1302 1305 0 -4.15(-0.32%)
Feb 09, 2010 1304 1320 1300 1310 0 +11.88(+0.92%)
Feb 08, 2010 1317 1319 1297 1298 0 -18.12(-1.38%)
Feb 05, 2010 1302 1324 1299 1316 0 +6.97(+0.53%)
Feb 04, 2010 1343 1360 1309 1309 0 -69.13(-5.02%)
Feb 03, 2010 1380 1385 1371 1378 0 -4.47(-0.32%)
Feb 02, 2010 1363 1385 1360 1382 0 +19.58(+1.44%)
Feb 01, 2010 1370 1374 1359 1363 0 +1.27(+0.09%)
Jan 29, 2010 1375 1376 1357 1362 0 -9.44(-0.69%)
Jan 28, 2010 1377 1387 1354 1371 0 -6.15(-0.45%)
Jan 27, 2010 1369 1383 1368 1377 0 +5.48(+0.40%)
Jan 26, 2010 1352 1373 1346 1372 0 +15.87(+1.17%)
Jan 25, 2010 1360 1366 1353 1356 0 -3.24(-0.24%)
Jan 22, 2010 1332 1367 1332 1359 0 +21.68(+1.62%)
Jan 21, 2010 1351 1363 1330 1337 0 -11.12(-0.82%)
Jan 20, 2010 1358 1363 1339 1349 0 -15.75(-1.15%)
Jan 19, 2010 1357 1367 1358 1364 0 +5.07(+0.37%)
Jan 15, 2010 1359 1359 1359 0 +10.98(+0.81%)
Jan 14, 2010 1346 1355 1341 1348 0 +4.13(+0.31%)
Jan 13, 2010 1338 1351 1338 1344 0 +7.58(+0.57%)
Jan 12, 2010 1330 1344 1330 1337 0 -1.00(-0.07%)
Jan 11, 2010 1339 1346 1328 1338 0 +0.32(+0.02%)
Jan 08, 2010 1334 1338 1327 1337 0 -2.30(-0.17%)
Jan 07, 2010 1323 1342 1320 1340 0 +11.70(+0.88%)
Jan 06, 2010 1326 1334 1319 1328 0 -0.90(-0.07%)
Jan 05, 2010 1325 1330 1319 1329 0 +2.75(+0.21%)
Jan 04, 2010 1337 1344 1319 1326 0 -7.32(-0.55%)
Dec 31, 2009 1333 1333 1333 0 -19.77(-1.46%)
Dec 30, 2009 1352 1356 1344 1353 0 -0.46(-0.03%)
Dec 29, 2009 1355 1358 1349 1354 0 -1.85(-0.14%)
Dec 28, 2009 1354 1356 1348 1355 0 -0.55(-0.04%)
Dec 24, 2009 1341 1356 1339 1356 0 +17.55(+1.31%)
Dec 23, 2009 1332 1343 1330 1338 0 +12.10(+0.91%)
Dec 22, 2009 1312 1328 1307 1326 0 +16.82(+1.28%)
Dec 21, 2009 1310 1317 1307 1309 0 -2.18(-0.17%)
Dec 18, 2009 1309 1318 1293 1312 0 +4.20(+0.32%)
Dec 17, 2009 1321 1323 1305 1307 0 -16.51(-1.25%)
Dec 16, 2009 1333 1344 1320 1324 0 -7.68(-0.58%)
Dec 15, 2009 1343 1346 1330 1332 0 -11.31(-0.84%)
Dec 14, 2009 1347 1348 1342 1343 0 -3.03(-0.23%)
Dec 11, 2009 1327 1353 1328 1346 0 +18.08(+1.36%)
Dec 10, 2009 1328 1333 1325 1328 0 +3.48(+0.26%)
Dec 09, 2009 1319 1329 1317 1324 0 +4.92(+0.37%)
Dec 08, 2009 1322 1327 1306 1319 0 -6.51(-0.49%)
Dec 07, 2009 1329 1334 1323 1326 0 -1.78(-0.13%)
Dec 04, 2009 1326 1334 1318 1328 0 +6.76(+0.51%)
Dec 03, 2009 1326 1331 1317 1321 0 -6.91(-0.52%)
Dec 02, 2009 1321 1338 1321 1328 0 +1.76(+0.13%)
Dec 01, 2009 1317 1332 1317 1326 0 +10.82(+0.82%)
Nov 30, 2009 1313 1317 1304 1315 0 -8.73(-0.66%)
Nov 27, 2009 1320 1329 1316 1324 0 -18.49(-1.38%)
Nov 25, 2009 1343 1343 1343 0 -7.08(-0.52%)
Nov 24, 2009 1344 1352 1338 1350 0 +2.43(+0.18%)
Nov 23, 2009 1341 1351 1337 1347 0 +19.59(+1.48%)
Nov 20, 2009 1323 1337 1321 1328 0 +3.95(+0.30%)
Nov 19, 2009 1327 1329 1311 1324 0 -9.20(-0.69%)
Nov 18, 2009 1332 1337 1322 1333 0 -1.36(-0.10%)
Nov 17, 2009 1335 1339 1325 1334 0 -0.21(-0.02%)
Nov 16, 2009 1334 1345 1329 1334 0 +1.40(+0.11%)
Nov 13, 2009 1326 1334 1322 1333 0 +10.27(+0.78%)
Nov 12, 2009 1319 1326 1315 1323 0 +4.05(+0.31%)
Nov 11, 2009 1327 1329 1313 1319 0 -2.20(-0.17%)
Nov 10, 2009 1313 1327 1313 1321 0 +2.05(+0.16%)
Nov 09, 2009 1309 1320 1306 1319 0 +12.30(+0.94%)
Nov 06, 2009 1304 1314 1297 1307 0 -1.60(-0.12%)
Nov 05, 2009 1298 1311 1293 1308 0 +11.19(+0.86%)
Nov 04, 2009 1282 1304 1280 1297 0 +15.65(+1.22%)
Nov 03, 2009 1291 1302 1273 1281 0 -15.62(-1.20%)
Nov 02, 2009 1291 1304 1291 1297 0 +4.80(+0.37%)
Oct 30, 2009 1296 1318 1289 1292 0 +2.62(+0.20%)
Oct 29, 2009 1267 1292 1261 1290 0 +34.82(+2.78%)
Oct 28, 2009 1259 1276 1252 1255 0 -11.25(-0.89%)
Oct 27, 2009 1264 1278 1263 1266 0 -0.74(-0.06%)
Oct 26, 2009 1263 1284 1258 1267 0 +4.97(+0.39%)
Oct 23, 2009 1257 1264 1253 1262 0 -12.62(-0.99%)
Oct 22, 2009 1273 1280 1260 1274 0 +1.22(+0.10%)
Oct 21, 2009 1274 1293 1270 1273 0 -0.87(-0.07%)
Oct 20, 2009 1280 1283 1271 1274 0 -8.74(-0.68%)
Oct 19, 2009 1272 1287 1269 1283 0 +13.56(+1.07%)
Oct 16, 2009 1254 1275 1252 1269 0 +6.35(+0.50%)
Oct 15, 2009 1244 1263 1242 1263 0 +13.75(+1.10%)
Oct 14, 2009 1251 1254 1242 1249 0 +0.62(+0.05%)
Oct 13, 2009 1249 1256 1245 1248 0 -2.79(-0.22%)
Oct 12, 2009 1257 1259 1246 1251 0 -3.84(-0.31%)
Oct 09, 2009 1250 1259 1245 1255 0 +1.86(+0.15%)
Oct 08, 2009 1247 1255 1243 1253 0 +8.58(+0.69%)
Oct 07, 2009 1240 1248 1238 1245 0 +1.31(+0.11%)
Oct 06, 2009 1237 1253 1234 1243 0 +8.77(+0.71%)
Oct 05, 2009 1226 1236 1214 1235 0 +7.97(+0.65%)
Oct 02, 2009 1230 1232 1221 1227 0 -5.96(-0.48%)
Oct 01, 2009 1239 1240 1219 1233 0 -10.32(-0.83%)
Sep 30, 2009 1250 1250 1232 1243 0 -6.19(-0.50%)
Sep 29, 2009 1251 1258 1244 1249 0 -5.91(-0.47%)
Sep 28, 2009 1241 1256 1237 1255 0 +15.23(+1.23%)
Sep 25, 2009 1239 1244 1232 1240 0 -0.75(-0.06%)
Sep 24, 2009 1243 1250 1239 1240 0 -3.25(-0.26%)
Sep 23, 2009 1244 1259 1240 1244 0 +20.50(+1.68%)
Sep 22, 2009 1234 1236 1218 1223 0 -8.31(-0.67%)
Sep 21, 2009 1228 1235 1219 1232 0 +0.05(+0.00%)
Sep 18, 2009 1225 1239 1218 1232 0 +8.17(+0.67%)
Sep 17, 2009 1227 1230 1212 1223 0 +9.58(+0.79%)
Sep 16, 2009 1214 1229 1212 1214 0 -3.37(-0.28%)
Sep 15, 2009 1223 1225 1209 1217 0 -6.52(-0.53%)
Sep 14, 2009 1213 1225 1214 1224 0 +3.62(+0.30%)
Sep 11, 2009 1219 1222 1212 1220 0 +2.88(+0.24%)
Sep 10, 2009 1212 1217 1207 1217 0 +6.61(+0.55%)
Sep 09, 2009 1210 1215 1207 1211 0 -0.71(-0.06%)
Sep 08, 2009 1193 1217 1191 1211 0 +20.02(+1.68%)
Sep 04, 2009 1191 1191 1191 0 +9.67(+0.82%)
Sep 03, 2009 1178 1182 1169 1182 0 +5.88(+0.50%)
Sep 02, 2009 1182 1182 1172 1176 0 -6.99(-0.59%)
Sep 01, 2009 1181 1193 1177 1183 0 -4.37(-0.37%)
Aug 31, 2009 1165 1189 1166 1187 0 +13.70(+1.17%)
Aug 28, 2009 1177 1185 1168 1173 0 -12.49(-1.05%)
Aug 27, 2009 1196 1197 1180 1186 0 -5.74(-0.48%)
Aug 26, 2009 1186 1198 1185 1192 0 +3.99(+0.34%)
Aug 25, 2009 1188 1196 1183 1188 0 -0.60(-0.05%)
Aug 24, 2009 1194 1196 1182 1188 0 -5.36(-0.45%)
Aug 21, 2009 1183 1199 1180 1194 0 +13.21(+1.12%)
Aug 20, 2009 1175 1182 1172 1180 0 +1.34(+0.11%)
Aug 19, 2009 1154 1179 1156 1179 0 +16.34(+1.41%)
Aug 18, 2009 1160 1168 1157 1163 0 +4.21(+0.36%)
Aug 17, 2009 1149 1164 1149 1158 0 -3.27(-0.28%)
Aug 14, 2009 1160 1167 1156 1162 0 +1.54(+0.13%)
Aug 13, 2009 1174 1174 1160 1160 0 -7.74(-0.66%)
Aug 12, 2009 1163 1178 1158 1168 0 +2.80(+0.24%)
Aug 11, 2009 1161 1172 1161 1165 0 +1.23(+0.11%)
Aug 10, 2009 1164 1172 1162 1164 0 -1.41(-0.12%)
Aug 07, 2009 1182 1185 1164 1165 0 -8.26(-0.70%)
Aug 06, 2009 1169 1185 1164 1174 0 +5.55(+0.48%)
Aug 05, 2009 1172 1178 1162 1168 0 -5.69(-0.48%)
Aug 04, 2009 1181 1188 1170 1174 0 -9.32(-0.79%)
Aug 03, 2009 1202 1204 1177 1183 0 -12.70(-1.06%)
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%)
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%)
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.