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 (%)
Apr 30, 2010 1373 1389 1371 1376 0 -1.31(-0.10%)
Apr 29, 2010 1329 1387 1329 1378 0 +58.58(+4.44%)
Apr 28, 2010 1320 1325 1307 1319 0 +4.66(+0.35%)
Apr 27, 2010 1331 1335 1314 1314 0 -22.65(-1.69%)
Apr 26, 2010 1345 1353 1335 1337 0 -6.74(-0.50%)
Apr 23, 2010 1350 1352 1337 1344 0 -8.58(-0.63%)
Apr 22, 2010 1345 1353 1340 1352 0 +3.34(+0.25%)
Apr 21, 2010 1350 1353 1340 1349 0 +5.78(+0.43%)
Apr 20, 2010 1350 1353 1331 1343 0 -3.34(-0.25%)
Apr 19, 2010 1348 1351 1338 1347 0 -6.41(-0.47%)
Apr 16, 2010 1339 1356 1337 1353 0 +11.59(+0.86%)
Apr 15, 2010 1335 1346 1326 1341 0 +0.61(+0.05%)
Apr 14, 2010 1331 1341 1326 1341 0 +10.03(+0.75%)
Apr 13, 2010 1327 1334 1326 1331 0 +1.30(+0.10%)
Apr 12, 2010 1329 1332 1325 1329 0 +6.86(+0.52%)
Apr 09, 2010 1311 1327 1304 1323 0 +12.09(+0.92%)
Apr 08, 2010 1315 1317 1308 1310 0 -8.08(-0.61%)
Apr 07, 2010 1328 1329 1315 1319 0 -9.57(-0.72%)
Apr 06, 2010 1328 1331 1323 1328 0 -11.39(-0.85%)
Apr 05, 2010 1346 1347 1327 1340 0 -2.53(-0.19%)
Apr 01, 2010 1342 1342 1342 0 +4.62(+0.35%)
Mar 31, 2010 1340 1345 1335 1337 0 -7.31(-0.54%)
Mar 30, 2010 1349 1357 1344 1345 0 -3.23(-0.24%)
Mar 29, 2010 1334 1351 1329 1348 0 +1.87(+0.14%)
Mar 26, 2010 1357 1361 1340 1346 0 -11.08(-0.82%)
Mar 25, 2010 1369 1372 1350 1357 0 -9.32(-0.68%)
Mar 24, 2010 1365 1371 1360 1367 0 -4.40(-0.32%)
Mar 23, 2010 1360 1372 1355 1371 0 +14.97(+1.10%)
Mar 22, 2010 1338 1360 1333 1356 0 +17.80(+1.33%)
Mar 19, 2010 1331 1340 1320 1338 0 +12.97(+0.98%)
Mar 18, 2010 1328 1331 1321 1325 0 -2.27(-0.17%)
Mar 17, 2010 1326 1332 1318 1327 0 +3.61(+0.27%)
Mar 16, 2010 1320 1326 1315 1324 0 +7.66(+0.58%)
Mar 15, 2010 1315 1317 1312 1316 0 +0.51(+0.04%)
Mar 12, 2010 1319 1330 1314 1316 0 -5.45(-0.41%)
Mar 11, 2010 1323 1328 1311 1321 0 +4.77(+0.36%)
Mar 10, 2010 1316 1323 1311 1316 0 +0.96(+0.07%)
Mar 09, 2010 1314 1322 1311 1315 0 -3.44(-0.26%)
Mar 08, 2010 1322 1323 1315 1319 0 -6.04(-0.46%)
Mar 05, 2010 1320 1325 1311 1325 0 +7.56(+0.57%)
Mar 04, 2010 1314 1326 1306 1317 0 +2.40(+0.18%)
Mar 03, 2010 1314 1321 1312 1315 0 -0.37(-0.03%)
Mar 02, 2010 1306 1320 1307 1315 0 +11.85(+0.91%)
Mar 01, 2010 1306 1311 1300 1303 0 +0.62(+0.05%)
Feb 26, 2010 1306 1310 1294 1303 0 -4.62(-0.35%)
Feb 25, 2010 1300 1310 1292 1307 0 -3.19(-0.24%)
Feb 24, 2010 1318 1333 1304 1311 0 -7.37(-0.56%)
Feb 23, 2010 1320 1326 1308 1318 0 -2.96(-0.22%)
Feb 22, 2010 1327 1333 1318 1321 0 -8.32(-0.63%)
Feb 19, 2010 1322 1335 1321 1329 0 +4.00(+0.30%)
Feb 18, 2010 1321 1328 1319 1325 0 +1.31(+0.10%)
Feb 17, 2010 1312 1324 1310 1324 0 +10.34(+0.79%)
Feb 16, 2010 1313 1316 1295 1314 0 +6.96(+0.53%)
Feb 12, 2010 1307 1307 1307 0 -7.31(-0.56%)
Feb 11, 2010 1306 1315 1296 1314 0 +8.52(+0.65%)
Feb 10, 2010 1309 1313 1302 1305 0 -4.15(-0.32%)
Feb 09, 2010 1304 1320 1300 1310 0 +11.88(+0.92%)
Feb 08, 2010 1317 1319 1297 1298 0 -18.12(-1.38%)
Feb 05, 2010 1302 1324 1299 1316 0 +6.97(+0.53%)
Feb 04, 2010 1343 1360 1309 1309 0 -69.13(-5.02%)
Feb 03, 2010 1380 1385 1371 1378 0 -4.47(-0.32%)
Feb 02, 2010 1363 1385 1360 1382 0 +19.58(+1.44%)
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.