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, 2017 1777 1797 1774 1786 0 +19.31(+1.09%)
Jun 29, 2017 1787 1789 1762 1766 0 -21.26(-1.19%)
Jun 28, 2017 1794 1808 1785 1788 0 +7.06(+0.40%)
Jun 27, 2017 1800 1805 1779 1780 0 -41.18(-2.26%)
Jun 26, 2017 1817 1831 1810 1822 0 +10.51(+0.58%)
Jun 23, 2017 1810 1820 1805 1811 0 +3.64(+0.20%)
Jun 22, 2017 1810 1821 1805 1807 0 -1.66(-0.09%)
Jun 21, 2017 1829 1834 1806 1809 0 -14.78(-0.81%)
Jun 20, 2017 1842 1847 1822 1824 0 -17.67(-0.96%)
Jun 19, 2017 1848 1852 1832 1842 0 -3.10(-0.17%)
Jun 16, 2017 1870 1872 1824 1845 0 -29.54(-1.58%)
Jun 15, 2017 1878 1887 1868 1874 0 -9.66(-0.51%)
Jun 14, 2017 1886 1905 1881 1884 0 +3.49(+0.19%)
Jun 13, 2017 1869 1885 1856 1880 0 +6.39(+0.34%)
Jun 12, 2017 1867 1888 1865 1874 0 +9.87(+0.53%)
Jun 09, 2017 1853 1868 1849 1864 0 +9.78(+0.53%)
Jun 08, 2017 1855 1880 1852 1854 0 -21.20(-1.13%)
Jun 07, 2017 1867 1879 1864 1876 0 +6.93(+0.37%)
Jun 06, 2017 1869 1876 1863 1869 0 -3.71(-0.20%)
Jun 05, 2017 1867 1877 1862 1872 0 -2.16(-0.12%)
Jun 02, 2017 1886 1888 1867 1875 0 +2.58(+0.14%)
Jun 01, 2017 1845 1873 1837 1872 0 +34.13(+1.86%)
May 31, 2017 1842 1852 1835 1838 0 -1.08(-0.06%)
May 30, 2017 1845 1846 1826 1839 0 -22.99(-1.23%)
May 26, 2017 1867 1873 1854 1862 0 -1.77(-0.09%)
May 25, 2017 1867 1875 1856 1864 0 +5.14(+0.28%)
May 24, 2017 1835 1861 1834 1858 0 +23.19(+1.26%)
May 23, 2017 1829 1841 1826 1835 0 +7.69(+0.42%)
May 22, 2017 1810 1831 1810 1828 0 +7.32(+0.40%)
May 19, 2017 1800 1823 1790 1820 0 +23.46(+1.31%)
May 18, 2017 1803 1809 1790 1797 0 -10.13(-0.56%)
May 17, 2017 1804 1819 1793 1807 0 +2.00(+0.11%)
May 16, 2017 1825 1826 1801 1805 0 -16.64(-0.91%)
May 15, 2017 1816 1826 1814 1822 0 +4.28(+0.24%)
May 12, 2017 1809 1821 1804 1817 0 +3.24(+0.18%)
May 11, 2017 1822 1825 1801 1814 0 -8.58(-0.47%)
May 10, 2017 1818 1830 1816 1823 0 +3.93(+0.22%)
May 09, 2017 1861 1866 1808 1819 0 -44.44(-2.39%)
May 08, 2017 1816 1882 1803 1863 0 +47.47(+2.61%)
May 05, 2017 1816 1817 1797 1816 0 +7.98(+0.44%)
May 04, 2017 1767 1836 1765 1808 0 +34.16(+1.93%)
May 03, 2017 1780 1783 1767 1774 0 -4.57(-0.26%)
May 02, 2017 1815 1815 1774 1778 0 -27.96(-1.55%)
May 01, 2017 1829 1832 1804 1806 0 -19.83(-1.09%)
Apr 28, 2017 1828 1831 1815 1826 0 +0.22(+0.01%)
Apr 27, 2017 1840 1843 1821 1826 0 -13.01(-0.71%)
Apr 26, 2017 1859 1863 1836 1839 0 -19.31(-1.04%)
Apr 25, 2017 1869 1874 1856 1858 0 -9.40(-0.50%)
Apr 24, 2017 1867 1874 1860 1867 0 +10.01(+0.54%)
Apr 21, 2017 1860 1867 1854 1857 0 -8.89(-0.48%)
Apr 20, 2017 1861 1868 1850 1866 0 +4.50(+0.24%)
Apr 19, 2017 1872 1879 1855 1862 0 -6.53(-0.35%)
Apr 18, 2017 1854 1879 1852 1868 0 +15.79(+0.85%)
Apr 17, 2017 1846 1854 1844 1853 0 +9.50(+0.52%)
Apr 13, 2017 1855 1861 1842 1843 0 -11.25(-0.61%)
Apr 12, 2017 1847 1862 1844 1854 0 +5.34(+0.29%)
Apr 11, 2017 1852 1860 1843 1849 0 -2.47(-0.13%)
Apr 10, 2017 1855 1864 1846 1851 0 -6.00(-0.32%)
Apr 07, 2017 1851 1862 1849 1857 0 +4.08(+0.22%)
Apr 06, 2017 1856 1858 1841 1853 0 -6.84(-0.37%)
Apr 05, 2017 1847 1868 1843 1860 0 +15.57(+0.84%)
Apr 04, 2017 1843 1857 1829 1845 0 +26.69(+1.47%)
Apr 03, 2017 1824 1828 1812 1818 0 -6.64(-0.36%)
Mar 31, 2017 1822 1834 1820 1825 0 +0.01(+0.00%)
Mar 30, 2017 1833 1839 1820 1825 0 -12.25(-0.67%)
Mar 29, 2017 1826 1839 1817 1837 0 +10.47(+0.57%)
Mar 28, 2017 1821 1830 1814 1826 0 +2.68(+0.15%)
Mar 27, 2017 1830 1836 1819 1824 0 -11.59(-0.63%)
Mar 24, 2017 1843 1847 1829 1835 0 -2.78(-0.15%)
Mar 23, 2017 1828 1850 1819 1838 0 +10.47(+0.57%)
Mar 22, 2017 1850 1852 1816 1828 0 -22.48(-1.22%)
Mar 21, 2017 1861 1869 1846 1850 0 -33.42(-1.77%)
Mar 20, 2017 1882 1889 1872 1883 0 -0.64(-0.03%)
Mar 17, 2017 1881 1889 1872 1884 0 +10.77(+0.57%)
Mar 16, 2017 1869 1874 1859 1873 0 +1.86(+0.10%)
Mar 15, 2017 1862 1878 1858 1871 0 +13.21(+0.71%)
Mar 14, 2017 1849 1865 1848 1858 0 +2.27(+0.12%)
Mar 13, 2017 1852 1857 1847 1856 0 +0.68(+0.04%)
Mar 10, 2017 1864 1868 1851 1855 0 +1.27(+0.07%)
Mar 09, 2017 1852 1860 1842 1854 0 +7.91(+0.43%)
Mar 08, 2017 1849 1853 1840 1846 0 -7.43(-0.40%)
Mar 07, 2017 1854 1869 1851 1854 0 -2.14(-0.12%)
Mar 06, 2017 1853 1862 1844 1856 0 -7.63(-0.41%)
Mar 03, 2017 1878 1882 1852 1863 0 -15.21(-0.81%)
Mar 02, 2017 1878 1886 1864 1879 0 +0.35(+0.02%)
Mar 01, 2017 1858 1879 1849 1878 0 +20.83(+1.12%)
Feb 28, 2017 1857 1874 1853 1857 0 +0.19(+0.01%)
Feb 27, 2017 1869 1880 1851 1857 0 -30.46(-1.61%)
Feb 24, 2017 1875 1889 1873 1888 0 +9.75(+0.52%)
Feb 23, 2017 1872 1884 1870 1878 0 +7.76(+0.41%)
Feb 22, 2017 1872 1887 1859 1870 0 -4.30(-0.23%)
Feb 21, 2017 1858 1878 1851 1874 0 +45.85(+2.51%)
Feb 17, 2017 1829 1829 1829 1829 0 -42.47(-2.27%)
Feb 16, 2017 1899 1913 1862 1871 0 -31.95(-1.68%)
Feb 15, 2017 1885 1911 1866 1903 0 +2.16(+0.11%)
Feb 14, 2017 1892 1908 1884 1901 0 +5.76(+0.30%)
Feb 13, 2017 1902 1907 1888 1895 0 -9.58(-0.50%)
Feb 10, 2017 1908 1918 1896 1905 0 -9.79(-0.51%)
Feb 09, 2017 1869 1921 1868 1914 0 +72.60(+3.94%)
Feb 08, 2017 1825 1845 1820 1842 0 +17.03(+0.93%)
Feb 07, 2017 1819 1831 1813 1825 0 +12.80(+0.71%)
Feb 06, 2017 1833 1837 1810 1812 0 -26.12(-1.42%)
Feb 03, 2017 1829 1849 1818 1838 0 +15.88(+0.87%)
Feb 02, 2017 1805 1839 1803 1822 0 +21.44(+1.19%)
Feb 01, 2017 1814 1820 1789 1801 0 -22.81(-1.25%)
Jan 31, 2017 1824 1832 1820 1824 0 +0.76(+0.04%)
Jan 30, 2017 1832 1833 1813 1823 0 -8.11(-0.44%)
Jan 27, 2017 1810 1834 1802 1831 0 +22.43(+1.24%)
Jan 26, 2017 1813 1821 1805 1809 0 -5.10(-0.28%)
Jan 25, 2017 1826 1827 1811 1814 0 -7.24(-0.40%)
Jan 24, 2017 1813 1828 1809 1821 0 +7.66(+0.42%)
Jan 23, 2017 1811 1818 1798 1813 0 +1.87(+0.10%)
Jan 20, 2017 1804 1822 1800 1811 0 +10.73(+0.60%)
Jan 19, 2017 1805 1810 1798 1801 0 -5.91(-0.33%)
Jan 18, 2017 1809 1822 1803 1807 0 -2.29(-0.13%)
Jan 17, 2017 1796 1810 1795 1809 0 +15.45(+0.86%)
Jan 13, 2017 1793 1793 1793 1793 0 -12.49(-0.69%)
Jan 12, 2017 1803 1816 1798 1806 0 +0.79(+0.04%)
Jan 11, 2017 1800 1814 1797 1805 0 +4.70(+0.26%)
Jan 10, 2017 1816 1818 1798 1800 0 -11.52(-0.64%)
Jan 09, 2017 1839 1840 1809 1812 0 -24.20(-1.32%)
Jan 06, 2017 1829 1845 1823 1836 0 -0.72(-0.04%)
Jan 05, 2017 1836 1845 1819 1837 0 -3.22(-0.17%)
Jan 04, 2017 1846 1853 1835 1840 0 -1.78(-0.10%)
Jan 03, 2017 1848 1851 1825 1842 0 -5.63(-0.30%)
Dec 30, 2016 1847 1847 1847 1847 0 -6.06(-0.33%)
Dec 29, 2016 1842 1858 1837 1854 0 +13.72(+0.75%)
Dec 28, 2016 1849 1851 1836 1840 0 -10.10(-0.55%)
Dec 27, 2016 1843 1855 1835 1850 0 +6.85(+0.37%)
Dec 23, 2016 1843 1843 1843 1843 0 -1.94(-0.11%)
Dec 22, 2016 1836 1850 1821 1845 0 +12.56(+0.69%)
Dec 21, 2016 1833 1854 1828 1832 0 -2.96(-0.16%)
Dec 20, 2016 1802 1836 1799 1835 0 +9.47(+0.52%)
Dec 19, 2016 1835 1840 1817 1826 0 -8.01(-0.44%)
Dec 16, 2016 1836 1853 1827 1834 0 -1.06(-0.06%)
Dec 15, 2016 1826 1847 1820 1835 0 +6.40(+0.35%)
Dec 14, 2016 1852 1859 1823 1829 0 -19.67(-1.06%)
Dec 13, 2016 1845 1863 1840 1848 0 +3.56(+0.19%)
Dec 12, 2016 1826 1851 1822 1845 0 +14.60(+0.80%)
Dec 09, 2016 1806 1836 1804 1830 0 +25.69(+1.42%)
Dec 08, 2016 1809 1812 1798 1804 0 -12.93(-0.71%)
Dec 07, 2016 1776 1821 1776 1817 0 +17.39(+0.97%)
Dec 06, 2016 1796 1805 1790 1800 0 +8.25(+0.46%)
Dec 05, 2016 1781 1792 1777 1792 0 +12.62(+0.71%)
Dec 02, 2016 1780 1788 1769 1779 0 +5.69(+0.32%)
Dec 01, 2016 1788 1795 1766 1773 0 -24.16(-1.34%)
Nov 30, 2016 1828 1832 1796 1798 0 -39.39(-2.14%)
Nov 29, 2016 1835 1841 1817 1837 0 -6.91(-0.37%)
Nov 28, 2016 1847 1861 1839 1844 0 -7.18(-0.39%)
Nov 25, 2016 1840 1860 1835 1851 0 +19.02(+1.04%)
Nov 23, 2016 1832 1832 1832 1832 0 -26.22(-1.41%)
Nov 22, 2016 1837 1862 1836 1858 0 +27.01(+1.47%)
Nov 21, 2016 1823 1837 1817 1831 0 +8.50(+0.47%)
Nov 18, 2016 1830 1835 1817 1823 0 -9.30(-0.51%)
Nov 17, 2016 1824 1842 1811 1832 0 +3.59(+0.20%)
Nov 16, 2016 1832 1838 1820 1828 0 -2.75(-0.15%)
Nov 15, 2016 1815 1835 1814 1831 0 +20.64(+1.14%)
Nov 14, 2016 1809 1815 1793 1811 0 +0.47(+0.03%)
Nov 11, 2016 1813 1829 1797 1810 0 -1.49(-0.08%)
Nov 10, 2016 1855 1860 1803 1812 0 -53.45(-2.87%)
Nov 09, 2016 1876 1879 1826 1865 0 -48.38(-2.53%)
Nov 08, 2016 1859 1948 1859 1913 0 +49.24(+2.64%)
Nov 07, 2016 1850 1867 1842 1864 0 +31.45(+1.72%)
Nov 04, 2016 1838 1844 1828 1833 0 -6.06(-0.33%)
Nov 03, 2016 1864 1868 1832 1839 0 -27.74(-1.49%)
Nov 02, 2016 1871 1885 1859 1866 0 -3.11(-0.17%)
Nov 01, 2016 1881 1891 1858 1870 0 +0.54(+0.03%)
Oct 31, 2016 1862 1870 1856 1869 0 +13.04(+0.70%)
Oct 28, 2016 1848 1866 1844 1856 0 +10.70(+0.58%)
Oct 27, 2016 1843 1858 1840 1845 0 +2.31(+0.13%)
Oct 26, 2016 1846 1855 1837 1843 0 -3.67(-0.20%)
Oct 25, 2016 1845 1854 1844 1847 0 -1.27(-0.07%)
Oct 24, 2016 1854 1861 1837 1848 0 -0.72(-0.04%)
Oct 21, 2016 1840 1855 1831 1849 0 +2.88(+0.16%)
Oct 20, 2016 1863 1864 1841 1846 0 -16.68(-0.90%)
Oct 19, 2016 1873 1874 1853 1862 0 -9.86(-0.53%)
Oct 18, 2016 1874 1881 1866 1872 0 +9.09(+0.49%)
Oct 17, 2016 1879 1880 1861 1863 0 -11.71(-0.62%)
Oct 14, 2016 1887 1896 1874 1875 0 -6.74(-0.36%)
Oct 13, 2016 1888 1890 1865 1882 0 -16.49(-0.87%)
Oct 12, 2016 1887 1905 1884 1898 0 +9.91(+0.52%)
Oct 11, 2016 1899 1901 1881 1888 0 -11.10(-0.58%)
Oct 10, 2016 1900 1914 1893 1899 0 +3.69(+0.19%)
Oct 07, 2016 1896 1909 1884 1896 0 +8.96(+0.47%)
Oct 06, 2016 1887 1893 1874 1887 0 -5.95(-0.31%)
Oct 05, 2016 1893 1900 1870 1893 0 +1.99(+0.11%)
Oct 04, 2016 1911 1915 1887 1891 0 -25.93(-1.35%)
Oct 03, 2016 1915 1921 1905 1917 0 -4.41(-0.23%)
Sep 30, 2016 1921 1935 1920 1921 0 +4.82(+0.25%)
Sep 29, 2016 1929 1936 1914 1916 0 -13.40(-0.69%)
Sep 28, 2016 1918 1932 1917 1930 0 +11.26(+0.59%)
Sep 27, 2016 1924 1927 1909 1918 0 +0.83(+0.04%)
Sep 26, 2016 1921 1925 1913 1918 0 -8.47(-0.44%)
Sep 23, 2016 1930 1936 1924 1926 0 -11.90(-0.61%)
Sep 22, 2016 1931 1943 1927 1938 0 +15.28(+0.79%)
Sep 21, 2016 1918 1926 1905 1923 0 +7.02(+0.37%)
Sep 20, 2016 1947 1950 1915 1916 0 -21.52(-1.11%)
Sep 19, 2016 1934 1947 1929 1937 0 +3.26(+0.17%)
Sep 16, 2016 1931 1941 1923 1934 0 -5.53(-0.29%)
Sep 15, 2016 1927 1946 1926 1939 0 +4.78(+0.25%)
Sep 14, 2016 1940 1951 1928 1935 0 -1.47(-0.08%)
Sep 13, 2016 1947 1959 1930 1936 0 -24.37(-1.24%)
Sep 12, 2016 1914 1967 1912 1960 0 +49.58(+2.59%)
Sep 09, 2016 1969 1969 1911 1911 0 -70.61(-3.56%)
Sep 08, 2016 1996 2000 1979 1981 0 -20.01(-1.00%)
Sep 07, 2016 2036 2040 1997 2001 0 -42.11(-2.06%)
Sep 06, 2016 2042 2050 2033 2044 0 +3.31(+0.16%)
Sep 02, 2016 2040 2040 2040 2040 0 +17.67(+0.87%)
Sep 01, 2016 2027 2032 2013 2023 0 -12.95(-0.64%)
Aug 31, 2016 2028 2038 2020 2036 0 +10.36(+0.51%)
Aug 30, 2016 2040 2048 2022 2025 0 -32.10(-1.56%)
Aug 29, 2016 2042 2060 2040 2057 0 +18.58(+0.91%)
Aug 26, 2016 2048 2063 2034 2039 0 -10.18(-0.50%)
Aug 25, 2016 2037 2069 2037 2049 0 +13.02(+0.64%)
Aug 24, 2016 2043 2047 2023 2036 0 -7.95(-0.39%)
Aug 23, 2016 2052 2056 2034 2044 0 -8.31(-0.40%)
Aug 22, 2016 2053 2060 2043 2052 0 -0.01(-0.00%)
Aug 19, 2016 2047 2055 2033 2052 0 +0.74(+0.04%)
Aug 18, 2016 2038 2052 2034 2051 0 +11.11(+0.54%)
Aug 17, 2016 2045 2059 2020 2040 0 +2.62(+0.13%)
Aug 16, 2016 2057 2061 2036 2038 0 -23.35(-1.13%)
Aug 15, 2016 2061 2073 2056 2061 0 -3.84(-0.19%)
Aug 12, 2016 2065 2078 2060 2065 0 +0.69(+0.03%)
Aug 11, 2016 2057 2085 2053 2064 0 +11.88(+0.58%)
Aug 10, 2016 2056 2063 2048 2052 0 -2.04(-0.10%)
Aug 09, 2016 2052 2060 2046 2054 0 +2.07(+0.10%)
Aug 08, 2016 2052 2054 2028 2052 0 +4.77(+0.23%)
Aug 05, 2016 2051 2070 2039 2047 0 +6.88(+0.34%)
Aug 04, 2016 2042 2084 2032 2041 0 +31.32(+1.56%)
Aug 03, 2016 2029 2033 1996 2009 0 -20.16(-0.99%)
Aug 02, 2016 2044 2048 2023 2029 0 -14.07(-0.69%)
Aug 01, 2016 2050 2054 2035 2044 0 -9.09(-0.44%)
Jul 29, 2016 2033 2062 2030 2053 0 +22.63(+1.11%)
Jul 28, 2016 2020 2034 2014 2030 0 +11.32(+0.56%)
Jul 27, 2016 2051 2055 2012 2019 0 -37.31(-1.81%)
Jul 26, 2016 2073 2086 2054 2056 0 -16.85(-0.81%)
Jul 25, 2016 2057 2078 2053 2073 0 +14.47(+0.70%)
Jul 22, 2016 2053 2059 2041 2058 0 +12.08(+0.59%)
Jul 21, 2016 2048 2060 2038 2046 0 +3.40(+0.17%)
Jul 20, 2016 2155 2159 2040 2043 0 -114.37(-5.30%)
Jul 19, 2016 2124 2162 2119 2157 0 +32.39(+1.52%)
Jul 18, 2016 2133 2144 2119 2125 0 -9.58(-0.45%)
Jul 15, 2016 2122 2142 2108 2134 0 +15.73(+0.74%)
Jul 14, 2016 2064 2129 2062 2119 0 +52.21(+2.53%)
Jul 13, 2016 2031 2072 2025 2066 0 +38.87(+1.92%)
Jul 12, 2016 2031 2039 2020 2028 0 -3.89(-0.19%)
Jul 11, 2016 2051 2052 2027 2032 0 -22.25(-1.08%)
Jul 08, 2016 2054 2056 2043 2054 0 +10.42(+0.51%)
Jul 07, 2016 2059 2066 2036 2043 0 -4.38(-0.21%)
Jul 06, 2016 2048 2048 2048 2048 0 +5.31(+0.26%)
Jul 05, 2016 2025 2051 2012 2042 0 +15.42(+0.76%)
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.