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 (%)
Jan 31, 2014 1434 1453 1430 1442 0 -4.51(-0.31%)
Jan 30, 2014 1459 1465 1442 1447 0 -5.43(-0.37%)
Jan 29, 2014 1489 1490 1446 1452 0 -41.07(-2.75%)
Jan 28, 2014 1492 1502 1485 1493 0 +4.58(+0.31%)
Jan 27, 2014 1488 1501 1485 1489 0 -0.11(-0.01%)
Jan 24, 2014 1502 1508 1488 1489 0 -17.40(-1.16%)
Jan 23, 2014 1513 1515 1500 1506 0 -12.82(-0.84%)
Jan 22, 2014 1513 1522 1501 1519 0 +5.27(+0.35%)
Jan 21, 2014 1519 1523 1508 1514 0 +7.08(+0.47%)
Jan 17, 2014 1507 1507 1507 0 -19.84(-1.30%)
Jan 16, 2014 1516 1527 1513 1526 0 +4.10(+0.27%)
Jan 15, 2014 1517 1529 1509 1522 0 +5.01(+0.33%)
Jan 14, 2014 1509 1526 1508 1517 0 +11.70(+0.78%)
Jan 13, 2014 1512 1527 1504 1506 0 -9.51(-0.63%)
Jan 10, 2014 1505 1517 1505 1515 0 +12.06(+0.80%)
Jan 09, 2014 1501 1508 1492 1503 0 +2.24(+0.15%)
Jan 08, 2014 1515 1516 1496 1501 0 -14.82(-0.98%)
Jan 07, 2014 1510 1521 1504 1516 0 +13.80(+0.92%)
Jan 06, 2014 1515 1516 1492 1502 0 -8.68(-0.57%)
Jan 03, 2014 1519 1523 1508 1510 0 -4.42(-0.29%)
Jan 02, 2014 1519 1526 1508 1515 0 -6.09(-0.40%)
Dec 31, 2013 1521 1521 1521 0 -4.19(-0.27%)
Dec 30, 2013 1518 1529 1518 1525 0 +6.23(+0.41%)
Dec 27, 2013 1511 1524 1511 1519 0 +7.04(+0.47%)
Dec 26, 2013 1505 1515 1501 1512 0 +11.04(+0.74%)
Dec 24, 2013 1501 1501 1501 0 -2.13(-0.14%)
Dec 23, 2013 1498 1507 1490 1503 0 -2.44(-0.16%)
Dec 20, 2013 1506 1520 1502 1505 0 -0.83(-0.06%)
Dec 19, 2013 1502 1509 1492 1506 0 +1.21(+0.08%)
Dec 18, 2013 1490 1506 1481 1505 0 +4.88(+0.33%)
Dec 17, 2013 1502 1505 1489 1500 0 -2.07(-0.14%)
Dec 16, 2013 1511 1515 1497 1502 0 -1.30(-0.09%)
Dec 13, 2013 1511 1513 1497 1504 0 -3.03(-0.20%)
Dec 12, 2013 1519 1520 1504 1507 0 -8.48(-0.56%)
Dec 11, 2013 1521 1528 1513 1515 0 -1.79(-0.12%)
Dec 10, 2013 1534 1537 1513 1517 0 -20.83(-1.35%)
Dec 09, 2013 1534 1547 1531 1538 0 +7.08(+0.46%)
Dec 06, 2013 1515 1533 1514 1531 0 +26.04(+1.73%)
Dec 05, 2013 1510 1513 1502 1505 0 -8.18(-0.54%)
Dec 04, 2013 1512 1520 1505 1513 0 -5.94(-0.39%)
Dec 03, 2013 1501 1522 1505 1519 0 +13.39(+0.89%)
Dec 02, 2013 1508 1514 1496 1505 0 -2.62(-0.17%)
Nov 29, 2013 1514 1517 1506 1508 0 -5.79(-0.38%)
Nov 27, 2013 1514 1514 1514 0 -20.35(-1.33%)
Nov 26, 2013 1539 1545 1524 1534 0 -8.64(-0.56%)
Nov 25, 2013 1556 1558 1539 1543 0 -7.59(-0.49%)
Nov 22, 2013 1535 1552 1527 1550 0 +18.13(+1.18%)
Nov 21, 2013 1524 1539 1521 1532 0 +14.88(+0.98%)
Nov 20, 2013 1530 1538 1514 1517 0 -14.23(-0.93%)
Nov 19, 2013 1541 1545 1530 1532 0 -16.13(-1.04%)
Nov 18, 2013 1560 1560 1539 1548 0 -6.19(-0.40%)
Nov 15, 2013 1563 1566 1547 1554 0 -16.82(-1.07%)
Nov 14, 2013 1557 1572 1552 1571 0 +28.69(+1.86%)
Nov 12, 2013 1539 1542 1530 1542 0 +2.59(+0.17%)
Nov 11, 2013 1549 1555 1533 1539 0 -6.23(-0.40%)
Nov 08, 2013 1538 1547 1522 1546 0 +3.33(+0.22%)
Nov 07, 2013 1575 1580 1541 1542 0 -32.63(-2.07%)
Nov 06, 2013 1569 1581 1565 1575 0 +6.61(+0.42%)
Nov 05, 2013 1545 1573 1537 1568 0 +8.84(+0.57%)
Nov 04, 2013 1577 1613 1552 1559 0 +11.60(+0.75%)
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.