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 (%)
Jun 30, 2012 1227 1233 1224 1229 0 -0.24(-0.02%)
Jun 29, 2012 1227 1233 1224 1230 0 +11.38(+0.93%)
Jun 28, 2012 1208 1219 1207 1218 0 +4.70(+0.39%)
Jun 27, 2012 1205 1215 1205 1213 0 +6.55(+0.54%)
Jun 26, 2012 1211 1215 1200 1207 0 -7.24(-0.60%)
Jun 25, 2012 1212 1221 1209 1214 0 -5.09(-0.42%)
Jun 22, 2012 1216 1223 1211 1219 0 +3.71(+0.31%)
Jun 21, 2012 1238 1238 1215 1216 0 -16.60(-1.35%)
Jun 20, 2012 1232 1238 1223 1232 0 -3.87(-0.31%)
Jun 19, 2012 1236 1240 1227 1236 0 +6.07(+0.49%)
Jun 18, 2012 1224 1237 1225 1230 0 +2.88(+0.23%)
Jun 15, 2012 1222 1230 1221 1227 0 +3.34(+0.27%)
Jun 14, 2012 1204 1224 1205 1224 0 +19.01(+1.58%)
Jun 13, 2012 1201 1209 1200 1205 0 +0.45(+0.04%)
Jun 12, 2012 1208 1210 1200 1204 0 -2.44(-0.20%)
Jun 11, 2012 1216 1218 1204 1207 0 -2.57(-0.21%)
Jun 08, 2012 1203 1210 1201 1209 0 +5.53(+0.46%)
Jun 07, 2012 1207 1210 1203 1204 0 +0.79(+0.07%)
Jun 06, 2012 1200 1206 1195 1203 0 +4.43(+0.37%)
Jun 05, 2012 1193 1205 1189 1199 0 +0.01(+0.00%)
Jun 04, 2012 1197 1201 1191 1198 0 +1.64(+0.14%)
Jun 02, 2012 1202 1210 1196 1197 0 +0.00(+0.00%)
Jun 01, 2012 1202 1210 1196 1197 0 -13.96(-1.15%)
May 31, 2012 1226 1229 1210 1211 0 -13.60(-1.11%)
May 30, 2012 1241 1248 1224 1224 0 -27.25(-2.18%)
May 29, 2012 1252 1258 1250 1252 0 +4.32(+0.35%)
May 25, 2012 1247 1247 1247 0 +2.19(+0.18%)
May 24, 2012 1241 1249 1236 1245 0 +2.19(+0.18%)
May 23, 2012 1247 1252 1238 1243 0 -7.40(-0.59%)
May 22, 2012 1253 1260 1248 1250 0 -0.02(-0.00%)
May 21, 2012 1253 1253 1242 1250 0 -0.01(-0.00%)
May 18, 2012 1260 1263 1245 1250 0 -8.16(-0.65%)
May 17, 2012 1264 1268 1258 1259 0 -5.29(-0.42%)
May 16, 2012 1264 1268 1258 1264 0 -2.11(-0.17%)
May 15, 2012 1265 1269 1259 1266 0 +0.39(+0.03%)
May 14, 2012 1259 1269 1257 1266 0 -1.80(-0.14%)
May 11, 2012 1261 1273 1260 1267 0 +0.25(+0.02%)
May 10, 2012 1262 1271 1262 1267 0 +4.32(+0.34%)
May 09, 2012 1255 1269 1254 1263 0 +0.04(+0.00%)
May 08, 2012 1254 1263 1249 1263 0 +5.99(+0.48%)
May 07, 2012 1251 1259 1251 1257 0 +3.58(+0.29%)
May 04, 2012 1259 1266 1253 1253 0 -8.88(-0.70%)
May 03, 2012 1256 1267 1251 1262 0 +4.24(+0.34%)
May 02, 2012 1246 1259 1243 1258 0 +12.43(+1.00%)
May 01, 2012 1258 1262 1245 1245 0 -14.29(-1.13%)
Apr 30, 2012 1253 1262 1252 1260 0 +4.57(+0.36%)
Apr 27, 2012 1254 1259 1247 1255 0 +1.42(+0.11%)
Apr 26, 2012 1260 1275 1248 1254 0 -4.24(-0.34%)
Apr 25, 2012 1258 1267 1253 1258 0 +1.80(+0.14%)
Apr 24, 2012 1260 1269 1253 1256 0 -6.34(-0.50%)
Apr 23, 2012 1283 1295 1261 1262 0 -79.97(-5.96%)
Apr 20, 2012 1337 1348 1338 1342 0 +4.94(+0.37%)
Apr 19, 2012 1329 1345 1329 1338 0 +4.42(+0.33%)
Apr 18, 2012 1335 1338 1329 1333 0 -5.27(-0.39%)
Apr 17, 2012 1332 1344 1329 1338 0 +7.10(+0.53%)
Apr 16, 2012 1321 1336 1322 1331 0 +6.74(+0.51%)
Apr 13, 2012 1319 1334 1320 1325 0 +0.04(+0.00%)
Apr 12, 2012 1318 1325 1316 1324 0 +4.29(+0.32%)
Apr 11, 2012 1321 1334 1318 1320 0 +2.67(+0.20%)
Apr 10, 2012 1314 1320 1313 1318 0 -0.25(-0.02%)
Apr 09, 2012 1312 1321 1312 1318 0 -7.59(-0.57%)
Apr 05, 2012 1325 1328 1315 1325 0 -3.22(-0.24%)
Apr 04, 2012 1324 1333 1324 1329 0 -2.29(-0.17%)
Apr 03, 2012 1339 1342 1325 1331 0 -9.23(-0.69%)
Apr 02, 2012 1331 1341 1326 1340 0 +2.27(+0.17%)
Mar 30, 2012 1333 1344 1333 1338 0 +5.51(+0.41%)
Mar 29, 2012 1328 1336 1323 1332 0 +1.17(+0.09%)
Mar 28, 2012 1327 1333 1325 1331 0 +3.21(+0.24%)
Mar 27, 2012 1321 1333 1320 1328 0 +5.39(+0.41%)
Mar 26, 2012 1317 1332 1317 1323 0 +10.58(+0.81%)
Mar 23, 2012 1312 1318 1311 1312 0 -3.03(-0.23%)
Mar 22, 2012 1311 1317 1306 1315 0 +0.34(+0.03%)
Mar 21, 2012 1316 1320 1309 1315 0 -4.29(-0.33%)
Mar 20, 2012 1311 1322 1313 1319 0 +1.53(+0.12%)
Mar 19, 2012 1315 1323 1311 1317 0 -0.79(-0.06%)
Mar 16, 2012 1322 1328 1314 1318 0 -7.51(-0.57%)
Mar 15, 2012 1314 1326 1309 1326 0 +11.15(+0.85%)
Mar 14, 2012 1319 1328 1312 1315 0 -10.90(-0.82%)
Mar 13, 2012 1323 1326 1316 1325 0 +2.43(+0.18%)
Mar 12, 2012 1315 1329 1312 1323 0 +9.33(+0.71%)
Mar 09, 2012 1308 1315 1307 1314 0 +0.79(+0.06%)
Mar 08, 2012 1300 1316 1298 1313 0 +11.37(+0.87%)
Mar 07, 2012 1296 1303 1294 1302 0 +2.59(+0.20%)
Mar 06, 2012 1300 1307 1296 1299 0 -7.51(-0.57%)
Mar 05, 2012 1304 1311 1301 1306 0 +0.37(+0.03%)
Mar 02, 2012 1307 1316 1303 1306 0 -3.72(-0.28%)
Mar 01, 2012 1315 1320 1307 1310 0 -2.44(-0.19%)
Feb 29, 2012 1315 1320 1310 1312 0 -0.15(-0.01%)
Feb 28, 2012 1317 1323 1310 1312 0 -13.78(-1.04%)
Feb 27, 2012 1318 1329 1314 1326 0 +3.89(+0.29%)
Feb 24, 2012 1332 1337 1320 1322 0 -8.55(-0.64%)
Feb 23, 2012 1328 1340 1329 1331 0 +13.82(+1.05%)
Feb 22, 2012 1303 1319 1300 1317 0 +12.86(+0.99%)
Feb 21, 2012 1316 1318 1301 1304 0 -14.41(-1.09%)
Feb 17, 2012 1319 1319 1319 0 +0.73(+0.06%)
Feb 16, 2012 1319 1328 1313 1318 0 -7.00(-0.53%)
Feb 15, 2012 1319 1337 1301 1325 0 +62.51(+4.95%)
Feb 14, 2012 1250 1265 1250 1262 0 +6.38(+0.51%)
Feb 13, 2012 1255 1260 1254 1256 0 +5.80(+0.46%)
Feb 10, 2012 1252 1258 1247 1250 0 -9.99(-0.79%)
Feb 09, 2012 1262 1266 1254 1260 0 -3.80(-0.30%)
Feb 08, 2012 1276 1281 1262 1264 0 -11.55(-0.91%)
Feb 07, 2012 1272 1278 1265 1276 0 +2.94(+0.23%)
Feb 06, 2012 1270 1277 1268 1273 0 -4.26(-0.33%)
Feb 03, 2012 1276 1284 1273 1277 0 +7.27(+0.57%)
Feb 02, 2012 1275 1288 1254 1270 0 +31.83(+2.57%)
Feb 01, 2012 1242 1256 1236 1238 0 -4.37(-0.35%)
Jan 31, 2012 1242 1247 1235 1242 0 +2.77(+0.22%)
Jan 30, 2012 1231 1248 1229 1239 0 -7.89(-0.63%)
Jan 27, 2012 1252 1260 1244 1247 0 -5.76(-0.46%)
Jan 26, 2012 1273 1278 1252 1253 0 -22.52(-1.77%)
Jan 25, 2012 1263 1278 1262 1275 0 +10.03(+0.79%)
Jan 24, 2012 1269 1276 1263 1265 0 -12.08(-0.95%)
Jan 23, 2012 1276 1280 1263 1278 0 -1.67(-0.13%)
Jan 20, 2012 1280 1284 1268 1279 0 -2.22(-0.17%)
Jan 19, 2012 1283 1286 1276 1281 0 +1.49(+0.12%)
Jan 18, 2012 1271 1284 1268 1280 0 +7.78(+0.61%)
Jan 17, 2012 1276 1283 1271 1272 0 +1.47(+0.12%)
Jan 13, 2012 1271 1271 1271 0 -15.94(-1.24%)
Jan 12, 2012 1288 1297 1281 1287 0 -2.04(-0.16%)
Jan 11, 2012 1280 1291 1278 1289 0 +4.16(+0.32%)
Jan 10, 2012 1272 1285 1271 1285 0 +17.22(+1.36%)
Jan 09, 2012 1266 1269 1257 1267 0 +4.50(+0.36%)
Jan 06, 2012 1267 1270 1258 1263 0 +0.01(+0.00%)
Jan 05, 2012 1257 1270 1257 1263 0 +1.38(+0.11%)
Jan 04, 2012 1262 1267 1256 1261 0 -3.71(-0.29%)
Dec 30, 2011 1272 1273 1263 1265 0 -6.68(-0.53%)
Dec 29, 2011 1265 1274 1264 1272 0 +5.35(+0.42%)
Dec 28, 2011 1272 1273 1265 1266 0 -2.81(-0.22%)
Dec 27, 2011 1259 1273 1257 1269 0 +9.40(+0.75%)
Dec 23, 2011 1260 1260 1260 0 +2.55(+0.20%)
Dec 21, 2011 1240 1261 1239 1257 0 +16.27(+1.31%)
Dec 20, 2011 1229 1242 1225 1241 0 +15.80(+1.29%)
Dec 19, 2011 1232 1239 1223 1225 0 -3.37(-0.27%)
Dec 16, 2011 1233 1237 1219 1229 0 +1.80(+0.15%)
Dec 15, 2011 1230 1238 1224 1227 0 +2.56(+0.21%)
Dec 14, 2011 1227 1234 1223 1224 0 -2.01(-0.16%)
Dec 13, 2011 1238 1244 1222 1226 0 -11.01(-0.89%)
Dec 12, 2011 1253 1255 1232 1237 0 -16.94(-1.35%)
Dec 09, 2011 1242 1259 1244 1254 0 +13.17(+1.06%)
Dec 08, 2011 1251 1255 1239 1241 0 -14.91(-1.19%)
Dec 07, 2011 1253 1261 1245 1256 0 +0.61(+0.05%)
Dec 06, 2011 1260 1265 1253 1255 0 -3.64(-0.29%)
Dec 05, 2011 1245 1262 1242 1259 0 +20.23(+1.63%)
Dec 02, 2011 1239 1245 1233 1239 0 +4.19(+0.34%)
Dec 01, 2011 1234 1245 1231 1235 0 -5.14(-0.41%)
Nov 30, 2011 1227 1242 1225 1240 0 +22.81(+1.87%)
Nov 29, 2011 1212 1222 1211 1217 0 -7.04(-0.58%)
Nov 28, 2011 1226 1236 1218 1224 0 -0.99(-0.08%)
Nov 25, 2011 1212 1232 1211 1225 0 +10.65(+0.88%)
Nov 23, 2011 1214 1214 1214 0 -15.20(-1.24%)
Nov 22, 2011 1236 1240 1227 1229 0 -8.31(-0.67%)
Nov 21, 2011 1232 1243 1232 1238 0 -5.77(-0.46%)
Nov 18, 2011 1245 1249 1234 1244 0 +1.92(+0.15%)
Nov 17, 2011 1234 1247 1232 1242 0 +5.76(+0.47%)
Nov 16, 2011 1244 1253 1234 1236 0 -17.05(-1.36%)
Nov 15, 2011 1239 1256 1236 1253 0 +3.64(+0.29%)
Nov 14, 2011 1245 1257 1243 1249 0 -3.14(-0.25%)
Nov 11, 2011 1248 1258 1247 1252 0 +10.92(+0.88%)
Nov 10, 2011 1242 1255 1230 1241 0 +5.93(+0.48%)
Nov 09, 2011 1255 1259 1228 1236 0 -28.36(-2.24%)
Nov 08, 2011 1279 1290 1258 1264 0 -10.71(-0.84%)
Nov 07, 2011 1261 1278 1256 1275 0 +11.33(+0.90%)
Nov 04, 2011 1262 1276 1257 1263 0 -0.97(-0.08%)
Nov 03, 2011 1261 1283 1251 1264 0 -98.42(-7.22%)
Nov 02, 2011 1360 1365 1347 1363 0 +14.88(+1.10%)
Nov 01, 2011 1347 1366 1339 1348 0 -17.71(-1.30%)
Oct 31, 2011 1368 1382 1365 1366 0 -14.54(-1.05%)
Oct 28, 2011 1386 1389 1369 1380 0 -5.40(-0.39%)
Oct 27, 2011 1383 1393 1372 1385 0 +14.77(+1.08%)
Oct 26, 2011 1360 1374 1352 1371 0 +18.66(+1.38%)
Oct 25, 2011 1373 1378 1350 1352 0 -23.05(-1.68%)
Oct 24, 2011 1379 1385 1371 1375 0 -5.67(-0.41%)
Oct 21, 2011 1375 1382 1372 1381 0 +14.59(+1.07%)
Oct 20, 2011 1367 1380 1358 1366 0 -2.26(-0.17%)
Oct 19, 2011 1378 1387 1366 1368 0 -10.11(-0.73%)
Oct 18, 2011 1371 1384 1360 1379 0 +2.14(+0.16%)
Oct 17, 2011 1368 1381 1369 1376 0 -1.32(-0.10%)
Oct 14, 2011 1366 1379 1364 1378 0 +21.60(+1.59%)
Oct 13, 2011 1352 1365 1344 1356 0 -11.91(-0.87%)
Oct 12, 2011 1362 1375 1363 1368 0 +7.68(+0.56%)
Oct 11, 2011 1349 1365 1346 1360 0 +5.36(+0.40%)
Oct 10, 2011 1353 1358 1345 1355 0 +11.78(+0.88%)
Oct 07, 2011 1346 1353 1336 1343 0 +1.63(+0.12%)
Oct 06, 2011 1328 1343 1328 1342 0 +11.91(+0.90%)
Oct 05, 2011 1334 1344 1318 1330 0 -4.31(-0.32%)
Oct 04, 2011 1316 1335 1300 1334 0 +9.32(+0.70%)
Oct 03, 2011 1321 1342 1319 1325 0 -11.46(-0.86%)
Sep 30, 2011 1342 1358 1335 1336 0 -17.24(-1.27%)
Sep 29, 2011 1359 1372 1340 1353 0 +5.12(+0.38%)
Sep 28, 2011 1358 1371 1347 1348 0 -13.10(-0.96%)
Sep 27, 2011 1354 1374 1349 1361 0 +18.56(+1.38%)
Sep 26, 2011 1326 1345 1321 1343 0 +19.82(+1.50%)
Sep 23, 2011 1314 1330 1305 1323 0 +5.80(+0.44%)
Sep 22, 2011 1302 1323 1298 1317 0 -5.99(-0.45%)
Sep 21, 2011 1343 1352 1323 1323 0 -21.09(-1.57%)
Sep 20, 2011 1346 1361 1342 1344 0 -1.01(-0.08%)
Sep 19, 2011 1342 1350 1332 1345 0 -12.88(-0.95%)
Sep 16, 2011 1356 1360 1348 1358 0 +7.29(+0.54%)
Sep 15, 2011 1334 1358 1329 1351 0 +24.53(+1.85%)
Sep 14, 2011 1326 1336 1313 1326 0 +6.28(+0.48%)
Sep 13, 2011 1326 1328 1309 1320 0 -3.68(-0.28%)
Sep 12, 2011 1328 1334 1306 1324 0 -10.88(-0.82%)
Sep 09, 2011 1355 1360 1327 1335 0 -33.36(-2.44%)
Sep 08, 2011 1363 1383 1359 1368 0 -2.08(-0.15%)
Sep 07, 2011 1357 1372 1353 1370 0 +23.06(+1.71%)
Sep 06, 2011 1322 1348 1318 1347 0 -2.75(-0.20%)
Sep 02, 2011 1350 1350 1350 0 -11.10(-0.82%)
Sep 01, 2011 1365 1380 1358 1361 0 -7.66(-0.56%)
Aug 31, 2011 1362 1373 1359 1368 0 +12.78(+0.94%)
Aug 30, 2011 1351 1363 1340 1356 0 -7.29(-0.53%)
Aug 29, 2011 1343 1363 1344 1363 0 +25.56(+1.91%)
Aug 26, 2011 1322 1339 1300 1337 0 +9.96(+0.75%)
Aug 25, 2011 1349 1352 1321 1327 0 -17.12(-1.27%)
Aug 24, 2011 1332 1347 1328 1345 0 +5.98(+0.45%)
Aug 23, 2011 1326 1339 1321 1339 0 +11.27(+0.85%)
Aug 22, 2011 1328 1334 1315 1327 0 +13.13(+1.00%)
Aug 19, 2011 1320 1339 1312 1314 0 -13.89(-1.05%)
Aug 18, 2011 1323 1342 1313 1328 0 -18.26(-1.36%)
Aug 17, 2011 1348 1364 1340 1346 0 -1.13(-0.08%)
Aug 16, 2011 1347 1355 1333 1347 0 -2.48(-0.18%)
Aug 15, 2011 1341 1352 1331 1350 0 +18.91(+1.42%)
Aug 12, 2011 1317 1340 1310 1331 0 +18.28(+1.39%)
Aug 11, 2011 1293 1324 1288 1313 0 +16.62(+1.28%)
Aug 10, 2011 1315 1327 1292 1296 0 -28.47(-2.15%)
Aug 09, 2011 1332 1327 1268 1325 0 +22.29(+1.71%)
Aug 08, 2011 1335 1350 1300 1302 0 -46.58(-3.45%)
Aug 05, 2011 1339 1357 1318 1349 0 +20.50(+1.54%)
Aug 04, 2011 1367 1381 1328 1328 0 -49.27(-3.58%)
Aug 03, 2011 1379 1382 1363 1378 0 -1.52(-0.11%)
Aug 02, 2011 1391 1398 1379 1379 0 -20.95(-1.50%)
Aug 01, 2011 1418 1421 1389 1400 0 -10.02(-0.71%)
Jul 29, 2011 1400 1417 1391 1410 0 -2.05(-0.15%)
Jul 28, 2011 1403 1427 1391 1412 0 +6.71(+0.48%)
Jul 27, 2011 1403 1420 1403 1406 0 -6.44(-0.46%)
Jul 26, 2011 1414 1419 1406 1412 0 -4.29(-0.30%)
Jul 25, 2011 1404 1423 1407 1416 0 -0.90(-0.06%)
Jul 22, 2011 1414 1421 1414 1417 0 -0.90(-0.06%)
Jul 21, 2011 1408 1420 1406 1418 0 +14.67(+1.05%)
Jul 20, 2011 1406 1412 1399 1403 0 -2.16(-0.15%)
Jul 19, 2011 1393 1407 1389 1406 0 +10.93(+0.78%)
Jul 18, 2011 1394 1400 1379 1395 0 -8.46(-0.60%)
Jul 15, 2011 1400 1411 1393 1403 0 -0.94(-0.07%)
Jul 14, 2011 1408 1417 1401 1404 0 -4.70(-0.33%)
Jul 13, 2011 1415 1420 1404 1409 0 -2.46(-0.17%)
Jul 12, 2011 1397 1418 1395 1411 0 +10.31(+0.74%)
Jul 11, 2011 1386 1408 1386 1401 0 -2.22(-0.16%)
Jul 08, 2011 1410 1416 1398 1403 0 -13.22(-0.93%)
Jul 07, 2011 1414 1419 1404 1416 0 +5.62(+0.40%)
Jul 06, 2011 1398 1412 1397 1411 0 +8.69(+0.62%)
Jul 05, 2011 1403 1407 1398 1402 0 -6.48(-0.46%)
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.