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 (%)
Oct 30, 2015 1779 1790 1772 1773 0 -11.28(-0.63%)
Oct 29, 2015 1778 1791 1765 1784 0 -0.36(-0.02%)
Oct 28, 2015 1787 1791 1767 1785 0 -1.36(-0.08%)
Oct 27, 2015 1793 1799 1778 1786 0 -12.99(-0.72%)
Oct 26, 2015 1805 1810 1794 1799 0 -4.53(-0.25%)
Oct 23, 2015 1812 1819 1795 1804 0 -6.61(-0.37%)
Oct 22, 2015 1760 1818 1759 1810 0 +59.78(+3.41%)
Oct 21, 2015 1738 1761 1733 1751 0 +16.07(+0.93%)
Oct 20, 2015 1749 1751 1731 1734 0 -14.29(-0.82%)
Oct 19, 2015 1750 1762 1745 1749 0 -3.18(-0.18%)
Oct 16, 2015 1745 1754 1736 1752 0 +13.48(+0.78%)
Oct 15, 2015 1730 1740 1721 1738 0 +16.32(+0.95%)
Oct 14, 2015 1736 1742 1716 1722 0 -17.04(-0.98%)
Oct 13, 2015 1742 1750 1735 1739 0 -11.34(-0.65%)
Oct 12, 2015 1740 1755 1737 1751 0 +9.21(+0.53%)
Oct 09, 2015 1735 1756 1733 1741 0 +4.88(+0.28%)
Oct 08, 2015 1709 1737 1703 1736 0 +25.93(+1.52%)
Oct 07, 2015 1699 1711 1694 1711 0 +17.44(+1.03%)
Oct 06, 2015 1703 1705 1690 1693 0 -11.75(-0.69%)
Oct 05, 2015 1698 1710 1687 1705 0 +16.69(+0.99%)
Oct 02, 2015 1651 1689 1643 1688 0 +27.88(+1.68%)
Oct 01, 2015 1663 1672 1630 1660 0 -9.49(-0.57%)
Sep 30, 2015 1680 1687 1660 1670 0 +3.57(+0.21%)
Sep 29, 2015 1667 1672 1654 1666 0 -1.94(-0.12%)
Sep 28, 2015 1698 1707 1666 1668 0 -42.54(-2.49%)
Sep 25, 2015 1699 1734 1691 1711 0 +23.85(+1.41%)
Sep 24, 2015 1680 1690 1666 1687 0 -1.18(-0.07%)
Sep 23, 2015 1683 1692 1671 1688 0 +5.93(+0.35%)
Sep 22, 2015 1679 1691 1670 1682 0 -15.57(-0.92%)
Sep 21, 2015 1702 1709 1693 1698 0 +5.06(+0.30%)
Sep 18, 2015 1699 1724 1689 1693 0 -34.65(-2.01%)
Sep 17, 2015 1715 1745 1707 1727 0 +11.44(+0.67%)
Sep 16, 2015 1691 1722 1691 1716 0 +24.35(+1.44%)
Sep 15, 2015 1672 1696 1666 1691 0 +17.73(+1.06%)
Sep 14, 2015 1681 1682 1669 1674 0 -7.05(-0.42%)
Sep 11, 2015 1661 1682 1655 1681 0 +15.26(+0.92%)
Sep 10, 2015 1657 1676 1655 1665 0 +4.91(+0.30%)
Sep 09, 2015 1700 1705 1657 1661 0 -32.50(-1.92%)
Sep 08, 2015 1693 1697 1676 1693 0 +24.02(+1.44%)
Sep 04, 2015 1669 1669 1669 1669 0 -17.57(-1.04%)
Sep 03, 2015 1672 1694 1665 1687 0 +13.83(+0.83%)
Sep 02, 2015 1657 1674 1652 1673 0 +25.88(+1.57%)
Sep 01, 2015 1637 1668 1629 1647 0 -14.56(-0.88%)
Aug 31, 2015 1674 1680 1656 1661 0 -18.26(-1.09%)
Aug 28, 2015 1673 1681 1664 1680 0 -7.44(-0.44%)
Aug 27, 2015 1691 1701 1665 1687 0 +11.08(+0.66%)
Aug 26, 2015 1659 1682 1642 1676 0 +45.37(+2.78%)
Aug 25, 2015 1672 1679 1629 1631 0 -15.05(-0.91%)
Aug 24, 2015 1623 1673 1591 1646 0 -43.65(-2.58%)
Aug 21, 2015 1710 1717 1687 1689 0 -30.02(-1.75%)
Aug 20, 2015 1716 1736 1710 1719 0 -8.24(-0.48%)
Aug 19, 2015 1732 1743 1716 1728 0 -8.87(-0.51%)
Aug 18, 2015 1742 1750 1730 1737 0 -7.68(-0.44%)
Aug 17, 2015 1740 1751 1733 1744 0 -3.50(-0.20%)
Aug 14, 2015 1727 1750 1721 1748 0 +22.71(+1.32%)
Aug 13, 2015 1722 1733 1716 1725 0 +0.46(+0.03%)
Aug 12, 2015 1719 1730 1694 1725 0 -8.60(-0.50%)
Aug 11, 2015 1719 1735 1713 1733 0 +5.27(+0.30%)
Aug 10, 2015 1727 1741 1718 1728 0 -1.28(-0.07%)
Aug 07, 2015 1727 1733 1719 1729 0 +1.46(+0.08%)
Aug 06, 2015 1710 1737 1705 1728 0 +4.16(+0.24%)
Aug 05, 2015 1705 1733 1704 1724 0 +31.36(+1.85%)
Aug 04, 2015 1653 1705 1648 1692 0 +33.19(+2.00%)
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.