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 (%)
May 31, 2013 1558 1560 1536 1536 0 -22.32(-1.43%)
May 30, 2013 1568 1575 1558 1559 0 -15.94(-1.01%)
May 29, 2013 1600 1602 1567 1575 0 -27.51(-1.72%)
May 28, 2013 1610 1618 1599 1602 0 +6.29(+0.39%)
May 24, 2013 1596 1596 1596 0 -5.81(-0.36%)
May 23, 2013 1598 1610 1592 1602 0 -9.85(-0.61%)
May 22, 2013 1618 1627 1601 1612 0 -8.84(-0.55%)
May 21, 2013 1607 1623 1600 1620 0 +13.15(+0.82%)
May 20, 2013 1623 1627 1605 1607 0 -19.26(-1.18%)
May 17, 2013 1632 1636 1611 1627 0 -4.03(-0.25%)
May 16, 2013 1629 1647 1626 1631 0 -2.30(-0.14%)
May 15, 2013 1611 1634 1609 1633 0 +37.53(+2.35%)
May 13, 2013 1591 1600 1582 1595 0 +2.85(+0.18%)
May 10, 2013 1583 1595 1581 1593 0 +9.50(+0.60%)
May 09, 2013 1591 1594 1578 1583 0 -7.67(-0.48%)
May 08, 2013 1584 1595 1579 1591 0 +7.09(+0.45%)
May 07, 2013 1576 1589 1571 1584 0 +10.97(+0.70%)
May 06, 2013 1578 1582 1562 1573 0 -4.87(-0.31%)
May 03, 2013 1579 1583 1560 1577 0 +6.11(+0.39%)
May 02, 2013 1609 1628 1550 1571 0 -28.79(-1.80%)
May 01, 2013 1606 1618 1597 1600 0 -11.09(-0.69%)
Apr 30, 2013 1621 1622 1606 1611 0 -10.15(-0.63%)
Apr 29, 2013 1628 1632 1613 1621 0 -5.13(-0.32%)
Apr 26, 2013 1630 1630 1623 1627 0 -3.50(-0.21%)
Apr 25, 2013 1623 1634 1622 1630 0 +9.56(+0.59%)
Apr 24, 2013 1644 1651 1618 1620 0 -25.58(-1.55%)
Apr 23, 2013 1639 1654 1636 1646 0 +8.74(+0.53%)
Apr 22, 2013 1632 1642 1622 1637 0 +2.36(+0.14%)
Apr 19, 2013 1612 1639 1608 1635 0 +29.12(+1.81%)
Apr 18, 2013 1600 1609 1599 1606 0 +6.92(+0.43%)
Apr 17, 2013 1602 1616 1592 1599 0 -8.44(-0.53%)
Apr 16, 2013 1585 1609 1575 1607 0 +29.80(+1.89%)
Apr 15, 2013 1597 1603 1577 1578 0 -25.41(-1.59%)
Apr 12, 2013 1584 1606 1579 1603 0 +10.51(+0.66%)
Apr 11, 2013 1602 1608 1588 1592 0 -7.68(-0.48%)
Apr 10, 2013 1585 1604 1581 1600 0 +18.93(+1.20%)
Apr 09, 2013 1583 1590 1573 1581 0 -2.44(-0.15%)
Apr 08, 2013 1573 1584 1564 1584 0 +7.76(+0.49%)
Apr 05, 2013 1575 1580 1570 1576 0 -8.87(-0.56%)
Apr 04, 2013 1575 1588 1572 1585 0 +14.41(+0.92%)
Apr 03, 2013 1593 1596 1565 1570 0 -20.79(-1.31%)
Apr 02, 2013 1587 1601 1586 1591 0 +8.92(+0.56%)
Apr 01, 2013 1587 1591 1576 1582 0 -13.32(-0.83%)
Mar 28, 2013 1596 1596 1596 0 -2.86(-0.18%)
Mar 27, 2013 1579 1602 1578 1598 0 +14.31(+0.90%)
Mar 26, 2013 1572 1585 1568 1584 0 +15.41(+0.98%)
Mar 25, 2013 1572 1582 1566 1569 0 -0.89(-0.06%)
Mar 22, 2013 1556 1573 1555 1570 0 +16.66(+1.07%)
Mar 21, 2013 1559 1569 1550 1553 0 -13.10(-0.84%)
Mar 20, 2013 1552 1568 1547 1566 0 +19.08(+1.23%)
Mar 19, 2013 1545 1549 1536 1547 0 +4.46(+0.29%)
Mar 18, 2013 1534 1549 1528 1542 0 +2.14(+0.14%)
Mar 15, 2013 1536 1547 1532 1540 0 -1.34(-0.09%)
Mar 14, 2013 1534 1547 1532 1542 0 +5.41(+0.35%)
Mar 13, 2013 1528 1537 1522 1536 0 +6.63(+0.43%)
Mar 12, 2013 1523 1531 1521 1530 0 +3.25(+0.21%)
Mar 11, 2013 1521 1528 1519 1526 0 +3.81(+0.25%)
Mar 08, 2013 1526 1533 1518 1523 0 +1.81(+0.12%)
Mar 07, 2013 1517 1528 1516 1521 0 +0.88(+0.06%)
Mar 06, 2013 1520 1523 1512 1520 0 -0.80(-0.05%)
Mar 05, 2013 1513 1530 1511 1521 0 +8.72(+0.58%)
Mar 04, 2013 1498 1513 1497 1512 0 +10.99(+0.73%)
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.