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 31, 2018 1698 1744 1679 1693 0 -162.51(-8.76%)
Oct 30, 2018 1830 1860 1818 1856 0 +40.59(+2.24%)
Oct 29, 2018 1794 1837 1792 1815 0 +28.78(+1.61%)
Oct 26, 2018 1817 1827 1775 1786 0 -57.68(-3.13%)
Oct 24, 2018 1843 1884 1841 1844 0 +5.78(+0.31%)
Oct 23, 2018 1816 1847 1800 1838 0 +14.85(+0.81%)
Oct 22, 2018 1848 1859 1818 1823 0 -15.21(-0.83%)
Oct 19, 2018 1809 1844 1809 1839 0 +40.39(+2.25%)
Oct 18, 2018 1805 1823 1789 1798 0 -2.59(-0.14%)
Oct 17, 2018 1799 1815 1786 1801 0 -5.16(-0.29%)
Oct 16, 2018 1784 1817 1776 1806 0 +30.16(+1.70%)
Oct 15, 2018 1759 1791 1759 1776 0 +18.28(+1.04%)
Oct 12, 2018 1758 1766 1745 1758 0 +7.43(+0.42%)
Oct 11, 2018 1784 1795 1747 1750 0 -28.88(-1.62%)
Oct 10, 2018 1792 1823 1779 1779 0 -7.36(-0.41%)
Oct 09, 2018 1816 1821 1782 1786 0 -32.23(-1.77%)
Oct 08, 2018 1800 1826 1800 1819 0 +22.77(+1.27%)
Oct 05, 2018 1786 1804 1786 1796 0 +6.10(+0.34%)
Oct 04, 2018 1759 1794 1728 1790 0 +12.56(+0.71%)
Oct 03, 2018 1832 1841 1772 1777 0 -44.20(-2.43%)
Oct 02, 2018 1814 1841 1811 1821 0 +13.51(+0.75%)
Oct 01, 2018 1813 1820 1802 1808 0 -3.51(-0.19%)
Sep 28, 2018 1814 1830 1808 1811 0 +0.44(+0.02%)
Sep 27, 2018 1843 1850 1798 1811 0 -48.32(-2.60%)
Sep 26, 2018 1869 1884 1858 1859 0 -5.46(-0.29%)
Sep 25, 2018 1874 1877 1857 1865 0 -6.15(-0.33%)
Sep 24, 2018 1878 1899 1868 1871 0 -21.66(-1.14%)
Sep 21, 2018 1887 1899 1875 1892 0 +9.27(+0.49%)
Sep 20, 2018 1878 1887 1865 1883 0 +10.76(+0.57%)
Sep 19, 2018 1900 1910 1868 1872 0 -24.68(-1.30%)
Sep 18, 2018 1907 1913 1874 1897 0 -34.65(-1.79%)
Sep 17, 2018 1931 1939 1922 1932 0 -3.60(-0.19%)
Sep 14, 2018 1930 1938 1917 1935 0 +0.84(+0.04%)
Sep 13, 2018 1929 1936 1912 1935 0 +8.51(+0.44%)
Sep 12, 2018 1910 1928 1903 1926 0 +24.91(+1.31%)
Sep 11, 2018 1912 1915 1893 1901 0 -14.39(-0.75%)
Sep 10, 2018 1919 1930 1909 1916 0 -1.80(-0.09%)
Sep 07, 2018 1898 1927 1893 1917 0 +11.07(+0.58%)
Sep 06, 2018 1876 1908 1876 1906 0 +23.91(+1.27%)
Sep 05, 2018 1854 1884 1847 1882 0 +19.59(+1.05%)
Sep 04, 2018 1860 1873 1855 1863 0 +3.57(+0.19%)
Aug 31, 2018 1859 1859 1859 1859 0 +1.35(+0.07%)
Aug 30, 2018 1852 1868 1851 1858 0 -1.31(-0.07%)
Aug 29, 2018 1861 1862 1850 1859 0 +8.72(+0.47%)
Aug 28, 2018 1856 1865 1838 1850 0 -14.37(-0.77%)
Aug 27, 2018 1881 1887 1859 1865 0 -10.91(-0.58%)
Aug 24, 2018 1867 1889 1865 1876 0 +9.15(+0.49%)
Aug 23, 2018 1856 1867 1847 1867 0 -0.77(-0.04%)
Aug 22, 2018 1871 1881 1851 1867 0 -1.54(-0.08%)
Aug 21, 2018 1911 1915 1863 1869 0 -38.07(-2.00%)
Aug 20, 2018 1909 1923 1903 1907 0 +1.92(+0.10%)
Aug 17, 2018 1881 1912 1880 1905 0 +23.84(+1.27%)
Aug 16, 2018 1865 1897 1863 1881 0 +15.87(+0.85%)
Aug 15, 2018 1848 1868 1843 1865 0 +14.40(+0.78%)
Aug 14, 2018 1841 1867 1841 1851 0 +13.13(+0.71%)
Aug 13, 2018 1850 1851 1827 1838 0 -9.32(-0.50%)
Aug 10, 2018 1839 1859 1833 1847 0 +2.27(+0.12%)
Aug 09, 2018 1849 1849 1834 1845 0 +7.30(+0.40%)
Aug 08, 2018 1867 1870 1837 1838 0 -22.94(-1.23%)
Aug 07, 2018 1864 1866 1846 1860 0 -6.78(-0.36%)
Aug 06, 2018 1869 1879 1851 1867 0 +1.55(+0.08%)
Aug 03, 2018 1816 1894 1811 1866 0 +58.14(+3.22%)
Aug 02, 2018 1777 1812 1728 1808 0 +11.66(+0.65%)
Aug 01, 2018 1839 1840 1789 1796 0 -40.46(-2.20%)
Jul 31, 2018 1848 1856 1825 1836 0 -7.00(-0.38%)
Jul 30, 2018 1829 1853 1825 1843 0 -1.95(-0.11%)
Jul 27, 2018 1839 1852 1829 1845 0 +13.04(+0.71%)
Jul 26, 2018 1844 1866 1829 1832 0 +0.70(+0.04%)
Jul 25, 2018 1815 1833 1814 1832 0 +17.00(+0.94%)
Jul 24, 2018 1801 1816 1790 1815 0 +7.96(+0.44%)
Jul 23, 2018 1811 1819 1796 1807 0 -8.65(-0.48%)
Jul 20, 2018 1812 1820 1795 1815 0 +15.37(+0.85%)
Jul 19, 2018 1782 1809 1781 1800 0 +16.55(+0.93%)
Jul 18, 2018 1783 1830 1776 1783 0 -42.84(-2.35%)
Jul 17, 2018 1820 1835 1818 1826 0 +1.48(+0.08%)
Jul 16, 2018 1838 1838 1821 1825 0 -14.73(-0.80%)
Jul 13, 2018 1822 1843 1815 1839 0 +12.11(+0.66%)
Jul 12, 2018 1827 1834 1817 1827 0 +8.49(+0.47%)
Jul 11, 2018 1829 1830 1813 1819 0 -8.38(-0.46%)
Jul 10, 2018 1828 1835 1812 1827 0 +3.80(+0.21%)
Jul 09, 2018 1858 1861 1816 1823 0 -34.13(-1.84%)
Jul 06, 2018 1851 1868 1837 1858 0 +7.80(+0.42%)
Jul 05, 2018 1804 1850 1799 1850 0 +55.84(+3.11%)
Jul 03, 2018 1794 1794 1794 1794 0 -6.70(-0.37%)
Jul 02, 2018 1799 1812 1788 1801 0 -6.42(-0.36%)
Jun 29, 2018 1807 1818 1778 1807 0 +5.36(+0.30%)
Jun 28, 2018 1789 1815 1775 1802 0 +12.42(+0.69%)
Jun 27, 2018 1773 1818 1754 1789 0 +11.90(+0.67%)
Jun 26, 2018 1780 1785 1770 1777 0 -8.74(-0.49%)
Jun 25, 2018 1755 1791 1754 1786 0 +42.07(+2.41%)
Jun 22, 2018 1738 1752 1728 1744 0 +14.22(+0.82%)
Jun 21, 2018 1729 1739 1718 1730 0 +3.78(+0.22%)
Jun 20, 2018 1725 1729 1696 1726 0 +2.93(+0.17%)
Jun 19, 2018 1703 1735 1703 1723 0 +8.54(+0.50%)
Jun 18, 2018 1729 1741 1704 1715 0 -20.23(-1.17%)
Jun 15, 2018 1735 1723 1723 1735 0 +11.80(+0.68%)
Jun 14, 2018 1706 1728 1695 1723 0 +21.23(+1.25%)
Jun 13, 2018 1705 1715 1689 1702 0 +1.38(+0.08%)
Jun 12, 2018 1716 1716 1683 1700 0 +6.55(+0.39%)
Jun 11, 2018 1654 1702 1654 1694 0 +43.89(+2.66%)
Jun 08, 2018 1621 1655 1621 1650 0 +36.93(+2.29%)
Jun 07, 2018 1598 1637 1588 1613 0 -16.64(-1.02%)
Jun 06, 2018 1639 1639 1611 1630 0 -9.34(-0.57%)
Jun 05, 2018 1675 1680 1631 1639 0 -34.26(-2.05%)
Jun 04, 2018 1660 1681 1658 1673 0 +20.29(+1.23%)
Jun 01, 2018 1670 1673 1646 1653 0 -14.09(-0.85%)
May 31, 2018 1698 1698 1650 1667 0 -40.34(-2.36%)
May 30, 2018 1676 1715 1668 1707 0 +35.53(+2.13%)
May 29, 2018 1677 1694 1660 1672 0 -16.85(-1.00%)
May 25, 2018 1689 1689 1689 1689 0 +43.97(+2.67%)
May 24, 2018 1613 1647 1611 1645 0 +32.95(+2.04%)
May 23, 2018 1601 1614 1594 1612 0 +18.22(+1.14%)
May 22, 2018 1580 1609 1575 1594 0 +18.78(+1.19%)
May 21, 2018 1567 1590 1558 1575 0 +14.98(+0.96%)
May 18, 2018 1570 1572 1537 1560 0 -25.28(-1.59%)
May 17, 2018 1596 1598 1579 1585 0 -7.91(-0.50%)
May 16, 2018 1589 1598 1582 1593 0 +7.18(+0.45%)
May 15, 2018 1592 1602 1573 1586 0 -10.23(-0.64%)
May 14, 2018 1592 1599 1581 1596 0 +6.30(+0.40%)
May 11, 2018 1584 1598 1577 1590 0 +8.78(+0.56%)
May 10, 2018 1570 1585 1566 1581 0 +18.75(+1.20%)
May 09, 2018 1566 1584 1554 1562 0 +1.28(+0.08%)
May 08, 2018 1562 1570 1553 1561 0 -4.83(-0.31%)
May 07, 2018 1547 1569 1547 1566 0 +18.08(+1.17%)
May 04, 2018 1510 1569 1508 1548 0 +42.15(+2.80%)
May 03, 2018 1514 1524 1485 1505 0 +38.38(+2.62%)
May 02, 2018 1516 1516 1461 1467 0 -53.38(-3.51%)
May 01, 2018 1522 1529 1506 1520 0 -3.64(-0.24%)
Apr 30, 2018 1559 1565 1523 1524 0 -34.12(-2.19%)
Apr 27, 2018 1557 1571 1555 1558 0 +3.26(+0.21%)
Apr 26, 2018 1576 1579 1520 1555 0 -21.78(-1.38%)
Apr 25, 2018 1561 1589 1560 1577 0 +12.60(+0.81%)
Apr 24, 2018 1571 1576 1550 1564 0 -1.49(-0.10%)
Apr 23, 2018 1562 1570 1552 1566 0 +6.17(+0.40%)
Apr 20, 2018 1607 1619 1547 1559 0 -49.22(-3.06%)
Apr 19, 2018 1633 1637 1601 1609 0 -30.87(-1.88%)
Apr 18, 2018 1646 1650 1636 1640 0 -10.10(-0.61%)
Apr 17, 2018 1659 1664 1641 1650 0 -0.51(-0.03%)
Apr 16, 2018 1628 1652 1614 1650 0 +19.44(+1.19%)
Apr 13, 2018 1622 1633 1614 1631 0 +11.25(+0.69%)
Apr 12, 2018 1640 1644 1618 1620 0 -19.07(-1.16%)
Apr 11, 2018 1643 1650 1633 1639 0 -6.75(-0.41%)
Apr 10, 2018 1670 1681 1641 1645 0 -21.49(-1.29%)
Apr 09, 2018 1668 1687 1653 1667 0 +5.78(+0.35%)
Apr 06, 2018 1668 1692 1649 1661 0 -8.04(-0.48%)
Apr 05, 2018 1684 1690 1664 1669 0 -9.24(-0.55%)
Apr 04, 2018 1629 1694 1628 1678 0 +40.10(+2.45%)
Apr 03, 2018 1640 1643 1617 1638 0 +6.03(+0.37%)
Apr 02, 2018 1680 1680 1626 1632 0 -48.56(-2.89%)
Mar 29, 2018 1681 1681 1681 1681 0 +28.47(+1.72%)
Mar 28, 2018 1669 1682 1649 1652 0 -12.71(-0.76%)
Mar 27, 2018 1666 1682 1659 1665 0 +5.67(+0.34%)
Mar 26, 2018 1650 1662 1637 1659 0 +30.42(+1.87%)
Mar 23, 2018 1648 1665 1629 1629 0 -11.62(-0.71%)
Mar 22, 2018 1647 1669 1640 1641 0 -8.18(-0.50%)
Mar 21, 2018 1656 1665 1632 1649 0 -67.24(-3.92%)
Mar 20, 2018 1724 1737 1704 1716 0 -3.17(-0.18%)
Mar 19, 2018 1718 1741 1712 1719 0 -0.51(-0.03%)
Mar 16, 2018 1738 1752 1704 1720 0 -13.23(-0.76%)
Mar 15, 2018 1785 1794 1720 1733 0 -51.44(-2.88%)
Mar 14, 2018 1807 1827 1781 1784 0 -16.27(-0.90%)
Mar 13, 2018 1801 1801 1796 1801 0 -5.05(-0.28%)
Mar 12, 2018 1820 1838 1805 1806 0 -10.53(-0.58%)
Mar 09, 2018 1806 1831 1792 1816 0 +15.68(+0.87%)
Mar 08, 2018 1797 1803 1785 1800 0 +8.48(+0.47%)
Mar 07, 2018 1792 1802 1774 1792 0 -15.16(-0.84%)
Mar 06, 2018 1788 1810 1779 1807 0 +18.20(+1.02%)
Mar 05, 2018 1744 1790 1743 1789 0 +39.00(+2.23%)
Mar 02, 2018 1716 1758 1716 1750 0 +20.10(+1.16%)
Mar 01, 2018 1727 1754 1717 1730 0 +18.26(+1.07%)
Feb 28, 2018 1739 1745 1711 1712 0 -24.18(-1.39%)
Feb 27, 2018 1784 1792 1735 1736 0 -46.96(-2.63%)
Feb 26, 2018 1770 1788 1753 1783 0 +10.94(+0.62%)
Feb 23, 2018 1761 1772 1730 1772 0 +7.39(+0.42%)
Feb 22, 2018 1766 1797 1762 1764 0 -1.27(-0.07%)
Feb 21, 2018 1795 1805 1764 1766 0 -33.69(-1.87%)
Feb 20, 2018 1792 1815 1790 1799 0 -0.53(-0.03%)
Feb 16, 2018 1800 1800 1800 1800 0 -3.95(-0.22%)
Feb 15, 2018 1762 1810 1742 1804 0 +51.40(+2.93%)
Feb 14, 2018 1741 1760 1725 1752 0 +6.23(+0.36%)
Feb 13, 2018 1732 1754 1726 1746 0 +9.25(+0.53%)
Feb 12, 2018 1749 1771 1732 1737 0 -4.19(-0.24%)
Feb 09, 2018 1725 1754 1707 1741 0 +32.23(+1.89%)
Feb 08, 2018 1678 1745 1674 1709 0 +40.23(+2.41%)
Feb 07, 2018 1693 1731 1667 1669 0 -24.59(-1.45%)
Feb 06, 2018 1644 1699 1638 1693 0 +2.66(+0.16%)
Feb 05, 2018 1708 1726 1681 1691 0 -13.75(-0.81%)
Feb 02, 2018 1767 1773 1701 1704 0 -67.03(-3.78%)
Feb 01, 2018 1764 1788 1743 1771 0 +4.64(+0.26%)
Jan 31, 2018 1765 1779 1749 1767 0 +3.88(+0.22%)
Jan 30, 2018 1756 1770 1755 1763 0 +4.58(+0.26%)
Jan 29, 2018 1768 1776 1757 1758 0 -15.49(-0.87%)
Jan 26, 2018 1761 1777 1756 1774 0 +10.31(+0.58%)
Jan 25, 2018 1751 1775 1749 1763 0 +14.47(+0.83%)
Jan 24, 2018 1741 1763 1740 1749 0 +9.93(+0.57%)
Jan 23, 2018 1741 1750 1728 1739 0 -6.58(-0.38%)
Jan 22, 2018 1741 1747 1723 1746 0 +12.80(+0.74%)
Jan 19, 2018 1715 1743 1712 1733 0 +20.91(+1.22%)
Jan 18, 2018 1725 1727 1700 1712 0 -17.22(-1.00%)
Jan 17, 2018 1721 1751 1718 1729 0 +15.17(+0.89%)
Jan 16, 2018 1698 1722 1692 1714 0 +29.41(+1.75%)
Jan 12, 2018 1685 1685 1685 1685 0 -30.89(-1.80%)
Jan 11, 2018 1745 1748 1703 1715 0 -23.09(-1.33%)
Jan 10, 2018 1770 1774 1733 1739 0 -43.11(-2.42%)
Jan 09, 2018 1793 1794 1777 1782 0 -10.31(-0.58%)
Jan 08, 2018 1783 1794 1776 1792 0 +6.84(+0.38%)
Jan 05, 2018 1785 1792 1778 1785 0 +5.62(+0.32%)
Jan 04, 2018 1758 1784 1749 1780 0 +24.13(+1.37%)
Jan 03, 2018 1765 1767 1747 1755 0 -5.45(-0.31%)
Jan 02, 2018 1760 1766 1753 1761 0 +2.35(+0.13%)
Dec 29, 2017 1758 1758 1758 1758 0 -2.55(-0.14%)
Dec 28, 2017 1764 1770 1752 1761 0 -4.95(-0.28%)
Dec 27, 2017 1767 1780 1761 1766 0 +0.51(+0.03%)
Dec 26, 2017 1763 1770 1757 1765 0 -2.14(-0.12%)
Dec 22, 2017 1759 1772 1756 1768 0 +11.54(+0.66%)
Dec 21, 2017 1735 1761 1733 1756 0 +22.01(+1.27%)
Dec 20, 2017 1707 1742 1691 1734 0 +33.32(+1.96%)
Dec 19, 2017 1714 1717 1698 1701 0 -6.77(-0.40%)
Dec 18, 2017 1693 1721 1688 1708 0 +17.56(+1.04%)
Dec 15, 2017 1694 1713 1672 1690 0 -0.51(-0.03%)
Dec 14, 2017 1708 1712 1689 1690 0 -20.15(-1.18%)
Dec 13, 2017 1719 1724 1709 1711 0 -2.03(-0.12%)
Dec 12, 2017 1713 1730 1711 1713 0 -14.75(-0.85%)
Dec 11, 2017 1723 1730 1713 1727 0 +2.63(+0.15%)
Dec 08, 2017 1738 1743 1719 1725 0 -17.45(-1.00%)
Dec 07, 2017 1760 1765 1740 1742 0 -20.70(-1.17%)
Dec 06, 2017 1760 1769 1750 1763 0 +2.07(+0.12%)
Dec 05, 2017 1754 1771 1744 1761 0 +8.90(+0.51%)
Dec 04, 2017 1718 1758 1713 1752 0 +38.17(+2.23%)
Dec 01, 2017 1713 1728 1689 1714 0 -2.31(-0.13%)
Nov 30, 2017 1732 1743 1705 1716 0 -16.41(-0.95%)
Nov 29, 2017 1702 1756 1701 1732 0 +21.89(+1.28%)
Nov 28, 2017 1692 1711 1680 1711 0 +22.35(+1.32%)
Nov 27, 2017 1688 1698 1672 1688 0 +0.19(+0.01%)
Nov 24, 2017 1689 1691 1677 1688 0 +4.92(+0.29%)
Nov 22, 2017 1690 1690 1670 1683 0 +7.75(+0.46%)
Nov 21, 2017 1697 1698 1667 1675 0 -27.88(-1.64%)
Nov 20, 2017 1696 1720 1695 1703 0 +5.13(+0.30%)
Nov 17, 2017 1688 1711 1686 1698 0 +2.72(+0.16%)
Nov 16, 2017 1664 1698 1660 1695 0 +39.55(+2.39%)
Nov 15, 2017 1686 1687 1637 1656 0 -35.30(-2.09%)
Nov 14, 2017 1657 1694 1652 1691 0 +33.49(+2.02%)
Nov 13, 2017 1677 1688 1653 1658 0 -22.52(-1.34%)
Nov 10, 2017 1640 1693 1636 1680 0 +34.56(+2.10%)
Nov 09, 2017 1631 1650 1625 1646 0 +10.35(+0.63%)
Nov 08, 2017 1592 1641 1587 1635 0 +46.09(+2.90%)
Nov 07, 2017 1577 1606 1571 1589 0 +12.67(+0.80%)
Nov 06, 2017 1614 1619 1572 1577 0 -40.28(-2.49%)
Nov 03, 2017 1629 1630 1608 1617 0 -10.80(-0.66%)
Nov 02, 2017 1640 1646 1624 1628 0 -14.17(-0.86%)
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.