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 (%)
Sep 28, 2012 1286 1291 1279 1289 0 -1.12(-0.09%)
Sep 27, 2012 1291 1295 1285 1290 0 -0.66(-0.05%)
Sep 26, 2012 1296 1303 1288 1291 0 -4.35(-0.34%)
Sep 25, 2012 1300 1304 1294 1295 0 +2.32(+0.18%)
Sep 24, 2012 1287 1295 1281 1293 0 +6.78(+0.53%)
Sep 21, 2012 1282 1288 1278 1286 0 +5.71(+0.45%)
Sep 20, 2012 1271 1285 1271 1281 0 +8.24(+0.65%)
Sep 19, 2012 1260 1278 1259 1272 0 +15.55(+1.24%)
Sep 18, 2012 1262 1263 1255 1257 0 -4.30(-0.34%)
Sep 17, 2012 1253 1262 1252 1261 0 +8.77(+0.70%)
Sep 14, 2012 1266 1267 1246 1252 0 -15.74(-1.24%)
Sep 13, 2012 1253 1271 1248 1268 0 +10.93(+0.87%)
Sep 12, 2012 1260 1263 1252 1257 0 -1.24(-0.10%)
Sep 11, 2012 1257 1259 1251 1258 0 +4.01(+0.32%)
Sep 10, 2012 1249 1258 1246 1254 0 -3.15(-0.25%)
Sep 07, 2012 1257 1261 1253 1257 0 -0.64(-0.05%)
Sep 06, 2012 1253 1260 1250 1258 0 +5.94(+0.47%)
Sep 05, 2012 1263 1268 1252 1252 0 -11.63(-0.92%)
Sep 04, 2012 1266 1272 1261 1264 0 +1.64(+0.13%)
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%)
Jun 01, 2012 1202 1210 1196 1197 0 -13.96(-1.15%)
May 31, 2012 1226 1229 1210 1211 0 -13.60(-1.11%)
May 30, 2012 1241 1248 1224 1224 0 -27.25(-2.18%)
May 29, 2012 1252 1258 1250 1252 0 +4.32(+0.35%)
May 25, 2012 1247 1247 1247 0 +2.19(+0.18%)
May 24, 2012 1241 1249 1236 1245 0 +2.19(+0.18%)
May 23, 2012 1247 1252 1238 1243 0 -7.40(-0.59%)
May 22, 2012 1253 1260 1248 1250 0 -0.02(-0.00%)
May 21, 2012 1253 1253 1242 1250 0 -0.01(-0.00%)
May 18, 2012 1260 1263 1245 1250 0 -8.16(-0.65%)
May 17, 2012 1264 1268 1258 1259 0 -5.29(-0.42%)
May 16, 2012 1264 1268 1258 1264 0 -2.11(-0.17%)
May 15, 2012 1265 1269 1259 1266 0 +0.39(+0.03%)
May 14, 2012 1259 1269 1257 1266 0 -1.80(-0.14%)
May 11, 2012 1261 1273 1260 1267 0 +0.25(+0.02%)
May 10, 2012 1262 1271 1262 1267 0 +4.32(+0.34%)
May 09, 2012 1255 1269 1254 1263 0 +0.04(+0.00%)
May 08, 2012 1254 1263 1249 1263 0 +5.99(+0.48%)
May 07, 2012 1251 1259 1251 1257 0 +3.58(+0.29%)
May 04, 2012 1259 1266 1253 1253 0 -8.88(-0.70%)
May 03, 2012 1256 1267 1251 1262 0 +4.24(+0.34%)
May 02, 2012 1246 1259 1243 1258 0 +12.43(+1.00%)
May 01, 2012 1258 1262 1245 1245 0 -14.29(-1.13%)
Apr 30, 2012 1253 1262 1252 1260 0 +4.57(+0.36%)
Apr 27, 2012 1254 1259 1247 1255 0 +1.42(+0.11%)
Apr 26, 2012 1260 1275 1248 1254 0 -4.24(-0.34%)
Apr 25, 2012 1258 1267 1253 1258 0 +1.80(+0.14%)
Apr 24, 2012 1260 1269 1253 1256 0 -6.34(-0.50%)
Apr 23, 2012 1283 1295 1261 1262 0 -79.97(-5.96%)
Apr 20, 2012 1337 1348 1338 1342 0 +4.94(+0.37%)
Apr 19, 2012 1329 1345 1329 1338 0 +4.42(+0.33%)
Apr 18, 2012 1335 1338 1329 1333 0 -5.27(-0.39%)
Apr 17, 2012 1332 1344 1329 1338 0 +7.10(+0.53%)
Apr 16, 2012 1321 1336 1322 1331 0 +6.74(+0.51%)
Apr 13, 2012 1319 1334 1320 1325 0 +0.04(+0.00%)
Apr 12, 2012 1318 1325 1316 1324 0 +4.29(+0.32%)
Apr 11, 2012 1321 1334 1318 1320 0 +2.67(+0.20%)
Apr 10, 2012 1314 1320 1313 1318 0 -0.25(-0.02%)
Apr 09, 2012 1312 1321 1312 1318 0 -7.59(-0.57%)
Apr 05, 2012 1325 1328 1315 1325 0 -3.22(-0.24%)
Apr 04, 2012 1324 1333 1324 1329 0 -2.29(-0.17%)
Apr 03, 2012 1339 1342 1325 1331 0 -9.23(-0.69%)
Apr 02, 2012 1331 1341 1326 1340 0 +2.27(+0.17%)
Mar 30, 2012 1333 1344 1333 1338 0 +5.51(+0.41%)
Mar 29, 2012 1328 1336 1323 1332 0 +1.17(+0.09%)
Mar 28, 2012 1327 1333 1325 1331 0 +3.21(+0.24%)
Mar 27, 2012 1321 1333 1320 1328 0 +5.39(+0.41%)
Mar 26, 2012 1317 1332 1317 1323 0 +10.58(+0.81%)
Mar 23, 2012 1312 1318 1311 1312 0 -3.03(-0.23%)
Mar 22, 2012 1311 1317 1306 1315 0 +0.34(+0.03%)
Mar 21, 2012 1316 1320 1309 1315 0 -4.29(-0.33%)
Mar 20, 2012 1311 1322 1313 1319 0 +1.53(+0.12%)
Mar 19, 2012 1315 1323 1311 1317 0 -0.79(-0.06%)
Mar 16, 2012 1322 1328 1314 1318 0 -7.51(-0.57%)
Mar 15, 2012 1314 1326 1309 1326 0 +11.15(+0.85%)
Mar 14, 2012 1319 1328 1312 1315 0 -10.90(-0.82%)
Mar 13, 2012 1323 1326 1316 1325 0 +2.43(+0.18%)
Mar 12, 2012 1315 1329 1312 1323 0 +9.33(+0.71%)
Mar 09, 2012 1308 1315 1307 1314 0 +0.79(+0.06%)
Mar 08, 2012 1300 1316 1298 1313 0 +11.37(+0.87%)
Mar 07, 2012 1296 1303 1294 1302 0 +2.59(+0.20%)
Mar 06, 2012 1300 1307 1296 1299 0 -7.51(-0.57%)
Mar 05, 2012 1304 1311 1301 1306 0 +0.37(+0.03%)
Mar 02, 2012 1307 1316 1303 1306 0 -3.72(-0.28%)
Mar 01, 2012 1315 1320 1307 1310 0 -2.44(-0.19%)
Feb 29, 2012 1315 1320 1310 1312 0 -0.15(-0.01%)
Feb 28, 2012 1317 1323 1310 1312 0 -13.78(-1.04%)
Feb 27, 2012 1318 1329 1314 1326 0 +3.89(+0.29%)
Feb 24, 2012 1332 1337 1320 1322 0 -8.55(-0.64%)
Feb 23, 2012 1328 1340 1329 1331 0 +13.82(+1.05%)
Feb 22, 2012 1303 1319 1300 1317 0 +12.86(+0.99%)
Feb 21, 2012 1316 1318 1301 1304 0 -14.41(-1.09%)
Feb 17, 2012 1319 1319 1319 0 +0.73(+0.06%)
Feb 16, 2012 1319 1328 1313 1318 0 -7.00(-0.53%)
Feb 15, 2012 1319 1337 1301 1325 0 +62.51(+4.95%)
Feb 14, 2012 1250 1265 1250 1262 0 +6.38(+0.51%)
Feb 13, 2012 1255 1260 1254 1256 0 +5.80(+0.46%)
Feb 10, 2012 1252 1258 1247 1250 0 -9.99(-0.79%)
Feb 09, 2012 1262 1266 1254 1260 0 -3.80(-0.30%)
Feb 08, 2012 1276 1281 1262 1264 0 -11.55(-0.91%)
Feb 07, 2012 1272 1278 1265 1276 0 +2.94(+0.23%)
Feb 06, 2012 1270 1277 1268 1273 0 -4.26(-0.33%)
Feb 03, 2012 1276 1284 1273 1277 0 +7.27(+0.57%)
Feb 02, 2012 1275 1288 1254 1270 0 +31.83(+2.57%)
Feb 01, 2012 1242 1256 1236 1238 0 -4.37(-0.35%)
Jan 31, 2012 1242 1247 1235 1242 0 +2.77(+0.22%)
Jan 30, 2012 1231 1248 1229 1239 0 -7.89(-0.63%)
Jan 27, 2012 1252 1260 1244 1247 0 -5.76(-0.46%)
Jan 26, 2012 1273 1278 1252 1253 0 -22.52(-1.77%)
Jan 25, 2012 1263 1278 1262 1275 0 +10.03(+0.79%)
Jan 24, 2012 1269 1276 1263 1265 0 -12.08(-0.95%)
Jan 23, 2012 1276 1280 1263 1278 0 -1.67(-0.13%)
Jan 20, 2012 1280 1284 1268 1279 0 -2.22(-0.17%)
Jan 19, 2012 1283 1286 1276 1281 0 +1.49(+0.12%)
Jan 18, 2012 1271 1284 1268 1280 0 +7.78(+0.61%)
Jan 17, 2012 1276 1283 1271 1272 0 +1.47(+0.12%)
Jan 13, 2012 1271 1271 1271 0 -15.94(-1.24%)
Jan 12, 2012 1288 1297 1281 1287 0 -2.04(-0.16%)
Jan 11, 2012 1280 1291 1278 1289 0 +4.16(+0.32%)
Jan 10, 2012 1272 1285 1271 1285 0 +17.22(+1.36%)
Jan 09, 2012 1266 1269 1257 1267 0 +4.50(+0.36%)
Jan 06, 2012 1267 1270 1258 1263 0 +0.01(+0.00%)
Jan 05, 2012 1257 1270 1257 1263 0 +1.38(+0.11%)
Jan 04, 2012 1262 1267 1256 1261 0 -3.71(-0.29%)
Dec 30, 2011 1272 1273 1263 1265 0 -6.68(-0.53%)
Dec 29, 2011 1265 1274 1264 1272 0 +5.35(+0.42%)
Dec 28, 2011 1272 1273 1265 1266 0 -2.81(-0.22%)
Dec 27, 2011 1259 1273 1257 1269 0 +9.40(+0.75%)
Dec 23, 2011 1260 1260 1260 0 +2.55(+0.20%)
Dec 21, 2011 1240 1261 1239 1257 0 +16.27(+1.31%)
Dec 20, 2011 1229 1242 1225 1241 0 +15.80(+1.29%)
Dec 19, 2011 1232 1239 1223 1225 0 -3.37(-0.27%)
Dec 16, 2011 1233 1237 1219 1229 0 +1.80(+0.15%)
Dec 15, 2011 1230 1238 1224 1227 0 +2.56(+0.21%)
Dec 14, 2011 1227 1234 1223 1224 0 -2.01(-0.16%)
Dec 13, 2011 1238 1244 1222 1226 0 -11.01(-0.89%)
Dec 12, 2011 1253 1255 1232 1237 0 -16.94(-1.35%)
Dec 09, 2011 1242 1259 1244 1254 0 +13.17(+1.06%)
Dec 08, 2011 1251 1255 1239 1241 0 -14.91(-1.19%)
Dec 07, 2011 1253 1261 1245 1256 0 +0.61(+0.05%)
Dec 06, 2011 1260 1265 1253 1255 0 -3.64(-0.29%)
Dec 05, 2011 1245 1262 1242 1259 0 +20.23(+1.63%)
Dec 02, 2011 1239 1245 1233 1239 0 +4.19(+0.34%)
Dec 01, 2011 1234 1245 1231 1235 0 -5.14(-0.41%)
Nov 30, 2011 1227 1242 1225 1240 0 +22.81(+1.87%)
Nov 29, 2011 1212 1222 1211 1217 0 -7.04(-0.58%)
Nov 28, 2011 1226 1236 1218 1224 0 -0.99(-0.08%)
Nov 25, 2011 1212 1232 1211 1225 0 +10.65(+0.88%)
Nov 23, 2011 1214 1214 1214 0 -15.20(-1.24%)
Nov 22, 2011 1236 1240 1227 1229 0 -8.31(-0.67%)
Nov 21, 2011 1232 1243 1232 1238 0 -5.77(-0.46%)
Nov 18, 2011 1245 1249 1234 1244 0 +1.92(+0.15%)
Nov 17, 2011 1234 1247 1232 1242 0 +5.76(+0.47%)
Nov 16, 2011 1244 1253 1234 1236 0 -17.05(-1.36%)
Nov 15, 2011 1239 1256 1236 1253 0 +3.64(+0.29%)
Nov 14, 2011 1245 1257 1243 1249 0 -3.14(-0.25%)
Nov 11, 2011 1248 1258 1247 1252 0 +10.92(+0.88%)
Nov 10, 2011 1242 1255 1230 1241 0 +5.93(+0.48%)
Nov 09, 2011 1255 1259 1228 1236 0 -28.36(-2.24%)
Nov 08, 2011 1279 1290 1258 1264 0 -10.71(-0.84%)
Nov 07, 2011 1261 1278 1256 1275 0 +11.33(+0.90%)
Nov 04, 2011 1262 1276 1257 1263 0 -0.97(-0.08%)
Nov 03, 2011 1261 1283 1251 1264 0 -98.42(-7.22%)
Nov 02, 2011 1360 1365 1347 1363 0 +14.88(+1.10%)
Nov 01, 2011 1347 1366 1339 1348 0 -17.71(-1.30%)
Oct 31, 2011 1368 1382 1365 1366 0 -14.54(-1.05%)
Oct 28, 2011 1386 1389 1369 1380 0 -5.40(-0.39%)
Oct 27, 2011 1383 1393 1372 1385 0 +14.77(+1.08%)
Oct 26, 2011 1360 1374 1352 1371 0 +18.66(+1.38%)
Oct 25, 2011 1373 1378 1350 1352 0 -23.05(-1.68%)
Oct 24, 2011 1379 1385 1371 1375 0 -5.67(-0.41%)
Oct 21, 2011 1375 1382 1372 1381 0 +14.59(+1.07%)
Oct 20, 2011 1367 1380 1358 1366 0 -2.26(-0.17%)
Oct 19, 2011 1378 1387 1366 1368 0 -10.11(-0.73%)
Oct 18, 2011 1371 1384 1360 1379 0 +2.14(+0.16%)
Oct 17, 2011 1368 1381 1369 1376 0 -1.32(-0.10%)
Oct 14, 2011 1366 1379 1364 1378 0 +21.60(+1.59%)
Oct 13, 2011 1352 1365 1344 1356 0 -11.91(-0.87%)
Oct 12, 2011 1362 1375 1363 1368 0 +7.68(+0.56%)
Oct 11, 2011 1349 1365 1346 1360 0 +5.36(+0.40%)
Oct 10, 2011 1353 1358 1345 1355 0 +11.78(+0.88%)
Oct 07, 2011 1346 1353 1336 1343 0 +1.63(+0.12%)
Oct 06, 2011 1328 1343 1328 1342 0 +11.91(+0.90%)
Oct 05, 2011 1334 1344 1318 1330 0 -4.31(-0.32%)
Oct 04, 2011 1316 1335 1300 1334 0 +9.32(+0.70%)
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.