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 (%)
Jul 31, 2008 1335 1382 1334 1353 0 -26.24(-1.90%)
Jul 30, 2008 1360 1380 1359 1379 0 +17.00(+1.25%)
Jul 29, 2008 1362 1362 1341 1362 0 +15.22(+1.13%)
Jul 28, 2008 1328 1350 1322 1347 0 +14.07(+1.06%)
Jul 25, 2008 1346 1350 1324 1333 0 -12.64(-0.94%)
Jul 24, 2008 1366 1368 1342 1345 0 -18.26(-1.34%)
Jul 23, 2008 1336 1364 1325 1364 0 +31.82(+2.39%)
Jul 22, 2008 1304 1332 1300 1332 0 +23.61(+1.80%)
Jul 21, 2008 1317 1317 1294 1308 0 -5.28(-0.40%)
Jul 18, 2008 1323 1330 1303 1313 0 -10.73(-0.81%)
Jul 17, 2008 1336 1337 1310 1324 0 -7.66(-0.58%)
Jul 16, 2008 1294 1333 1285 1332 0 +36.95(+2.85%)
Jul 15, 2008 1278 1303 1277 1295 0 +8.68(+0.67%)
Jul 14, 2008 1297 1302 1277 1286 0 -7.51(-0.58%)
Jul 11, 2008 1282 1299 1276 1294 0 +1.96(+0.15%)
Jul 10, 2008 1290 1293 1272 1292 0 +8.53(+0.66%)
Jul 09, 2008 1276 1293 1271 1283 0 +6.48(+0.51%)
Jul 08, 2008 1257 1278 1250 1277 0 +25.66(+2.05%)
Jul 07, 2008 1251 1263 1243 1251 0 +10.09(+0.81%)
Jul 04, 2008 1240 1250 1230 1241 0 +0.00(+0.00%)
Jul 03, 2008 1240 1250 1230 1241 0 +7.66(+0.62%)
Jul 02, 2008 1227 1240 1221 1233 0 +9.28(+0.76%)
Jul 01, 2008 1213 1229 1212 1224 0 +1.16(+0.09%)
Jun 30, 2008 1222 1236 1217 1223 0 +1.03(+0.08%)
Jun 27, 2008 1238 1242 1219 1222 0 -14.05(-1.14%)
Jun 26, 2008 1265 1266 1235 1236 0 -33.32(-2.63%)
Jun 25, 2008 1279 1281 1266 1269 0 -10.41(-0.81%)
Jun 24, 2008 1289 1315 1277 1280 0 -15.19(-1.17%)
Jun 23, 2008 1300 1303 1287 1295 0 -4.91(-0.38%)
Jun 20, 2008 1304 1312 1288 1300 0 -10.47(-0.80%)
Jun 19, 2008 1301 1314 1295 1310 0 +7.49(+0.57%)
Jun 18, 2008 1293 1311 1291 1303 0 +11.33(+0.88%)
Jun 17, 2008 1316 1316 1289 1291 0 -20.38(-1.55%)
Jun 16, 2008 1325 1329 1298 1312 0 -13.10(-0.99%)
Jun 13, 2008 1320 1325 1313 1325 0 +7.35(+0.56%)
Jun 12, 2008 1324 1326 1312 1318 0 +2.75(+0.21%)
Jun 11, 2008 1323 1324 1313 1315 0 -8.33(-0.63%)
Jun 10, 2008 1324 1330 1281 1323 0 +40.16(+3.13%)
Jun 09, 2008 1280 1291 1272 1283 0 +5.81(+0.45%)
Jun 06, 2008 1308 1310 1277 1277 0 -34.75(-2.65%)
Jun 05, 2008 1316 1320 1299 1312 0 +4.76(+0.36%)
Jun 04, 2008 1295 1311 1292 1307 0 +12.62(+0.97%)
Jun 03, 2008 1308 1315 1290 1295 0 -12.22(-0.94%)
Jun 02, 2008 1318 1319 1299 1307 0 -12.12(-0.92%)
May 30, 2008 1305 1325 1294 1319 0 +12.08(+0.92%)
May 29, 2008 1293 1316 1284 1307 0 +12.74(+0.98%)
May 28, 2008 1306 1307 1289 1294 0 -5.75(-0.44%)
May 27, 2008 1287 1304 1286 1300 0 +15.71(+1.22%)
May 26, 2008 1287 1289 1274 1284 0 +0.00(+0.00%)
May 23, 2008 1287 1289 1274 1284 0 -5.43(-0.42%)
May 22, 2008 1296 1299 1285 1290 0 -2.35(-0.18%)
May 21, 2008 1300 1302 1287 1292 0 -6.52(-0.50%)
May 20, 2008 1298 1306 1289 1298 0 -2.38(-0.18%)
May 19, 2008 1306 1307 1281 1301 0 -4.63(-0.35%)
May 16, 2008 1306 1309 1288 1305 0 -1.03(-0.08%)
May 15, 2008 1303 1309 1293 1306 0 +1.40(+0.11%)
May 14, 2008 1305 1316 1300 1305 0 +3.57(+0.27%)
May 13, 2008 1301 1313 1296 1301 0 +0.89(+0.07%)
May 12, 2008 1289 1303 1284 1301 0 +12.56(+0.98%)
May 09, 2008 1297 1298 1277 1288 0 -13.20(-1.01%)
May 08, 2008 1303 1310 1283 1301 0 -1.17(-0.09%)
May 07, 2008 1316 1317 1300 1302 0 -11.15(-0.85%)
May 06, 2008 1317 1318 1303 1314 0 -6.22(-0.47%)
May 05, 2008 1318 1329 1317 1320 0 -6.02(-0.45%)
May 02, 2008 1333 1339 1319 1326 0 -1.65(-0.12%)
May 01, 2008 1284 1333 1284 1327 0 +32.43(+2.50%)
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.