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 30, 2020 1622 1642 1616 1624 0 -5.06(-0.31%)
Oct 29, 2020 1647 1671 1618 1629 0 -10.40(-0.63%)
Oct 28, 2020 1666 1673 1639 1640 0 -37.84(-2.26%)
Oct 27, 2020 1691 1704 1676 1677 0 -19.65(-1.16%)
Oct 26, 2020 1720 1725 1689 1697 0 -27.30(-1.58%)
Oct 23, 2020 1726 1738 1715 1724 0 +9.95(+0.58%)
Oct 22, 2020 1705 1719 1694 1714 0 +10.77(+0.63%)
Oct 21, 2020 1702 1720 1699 1704 0 -7.10(-0.42%)
Oct 20, 2020 1738 1739 1709 1711 0 -11.08(-0.64%)
Oct 19, 2020 1734 1752 1719 1722 0 -10.52(-0.61%)
Oct 16, 2020 1737 1744 1728 1732 0 -1.00(-0.06%)
Oct 15, 2020 1720 1741 1711 1733 0 +7.41(+0.43%)
Oct 14, 2020 1723 1742 1718 1726 0 +0.91(+0.05%)
Oct 13, 2020 1706 1728 1704 1725 0 +12.55(+0.73%)
Oct 12, 2020 1704 1722 1701 1712 0 +12.06(+0.71%)
Oct 09, 2020 1693 1710 1682 1700 0 +16.15(+0.96%)
Oct 08, 2020 1680 1690 1671 1684 0 +9.35(+0.56%)
Oct 07, 2020 1681 1693 1662 1675 0 -6.74(-0.40%)
Oct 06, 2020 1690 1701 1674 1682 0 -7.72(-0.46%)
Oct 05, 2020 1674 1691 1665 1689 0 +19.46(+1.17%)
Oct 02, 2020 1645 1683 1636 1670 0 +8.92(+0.54%)
Oct 01, 2020 1670 1672 1642 1661 0 -5.25(-0.32%)
Sep 30, 2020 1644 1670 1639 1666 0 +29.22(+1.78%)
Sep 29, 2020 1645 1648 1627 1637 0 +1.90(+0.12%)
Sep 28, 2020 1639 1646 1621 1635 0 +8.37(+0.51%)
Sep 25, 2020 1615 1634 1612 1627 0 +10.62(+0.66%)
Sep 24, 2020 1574 1620 1570 1616 0 +38.85(+2.46%)
Sep 23, 2020 1628 1636 1576 1577 0 -40.13(-2.48%)
Sep 22, 2020 1619 1643 1611 1617 0 -1.43(-0.09%)
Sep 21, 2020 1612 1633 1598 1619 0 -5.99(-0.37%)
Sep 18, 2020 1621 1642 1608 1625 0 -15.61(-0.95%)
Sep 17, 2020 1637 1643 1619 1640 0 -11.35(-0.69%)
Sep 16, 2020 1694 1700 1650 1652 0 -43.26(-2.55%)
Sep 15, 2020 1689 1712 1682 1695 0 +5.31(+0.31%)
Sep 14, 2020 1693 1706 1688 1690 0 -0.28(-0.02%)
Sep 11, 2020 1702 1705 1681 1690 0 -14.38(-0.84%)
Sep 10, 2020 1715 1734 1699 1704 0 -13.48(-0.78%)
Sep 09, 2020 1729 1744 1706 1718 0 +4.45(+0.26%)
Sep 08, 2020 1781 1797 1701 1713 0 -73.55(-4.12%)
Sep 04, 2020 1799 1814 1772 1787 0 -17.76(-0.98%)
Sep 03, 2020 1814 1849 1787 1805 0 -12.48(-0.69%)
Sep 02, 2020 1783 1827 1782 1817 0 +30.60(+1.71%)
Sep 01, 2020 1817 1826 1778 1787 0 -42.28(-2.31%)
Aug 31, 2020 1808 1835 1806 1829 0 +9.41(+0.52%)
Aug 28, 2020 1815 1826 1789 1820 0 +2.32(+0.13%)
Aug 27, 2020 1818 1835 1815 1817 0 +2.42(+0.13%)
Aug 26, 2020 1788 1818 1780 1815 0 +22.23(+1.24%)
Aug 25, 2020 1801 1801 1775 1793 0 -1.84(-0.10%)
Aug 24, 2020 1779 1794 1764 1794 0 +18.04(+1.02%)
Aug 21, 2020 1774 1781 1757 1776 0 +3.80(+0.21%)
Aug 20, 2020 1775 1786 1767 1773 0 -3.17(-0.18%)
Aug 19, 2020 1804 1811 1772 1776 0 -32.20(-1.78%)
Aug 18, 2020 1794 1817 1781 1808 0 +10.47(+0.58%)
Aug 17, 2020 1783 1800 1774 1797 0 +14.58(+0.82%)
Aug 14, 2020 1777 1789 1770 1783 0 +2.32(+0.13%)
Aug 13, 2020 1787 1787 1768 1781 0 -6.83(-0.38%)
Aug 12, 2020 1763 1802 1759 1787 0 +29.41(+1.67%)
Aug 11, 2020 1782 1786 1752 1758 0 -22.47(-1.26%)
Aug 10, 2020 1794 1801 1767 1780 0 -12.05(-0.67%)
Aug 07, 2020 1785 1798 1771 1792 0 +8.40(+0.47%)
Aug 06, 2020 1781 1800 1777 1784 0 +0.87(+0.05%)
Aug 05, 2020 1798 1810 1782 1783 0 -13.31(-0.74%)
Aug 04, 2020 1787 1798 1779 1797 0 +9.24(+0.52%)
Aug 03, 2020 1778 1795 1772 1787 0 +9.09(+0.51%)
Jul 31, 2020 1807 1819 1754 1778 0 -40.94(-2.25%)
Jul 30, 2020 1855 1878 1799 1819 0 -9.21(-0.50%)
Jul 29, 2020 1827 1844 1819 1828 0 +1.17(+0.06%)
Jul 28, 2020 1803 1838 1803 1827 0 +24.15(+1.34%)
Jul 27, 2020 1766 1807 1765 1803 0 +32.55(+1.84%)
Jul 24, 2020 1770 1784 1749 1770 0 +6.67(+0.38%)
Jul 23, 2020 1745 1766 1744 1764 0 +23.99(+1.38%)
Jul 22, 2020 1745 1746 1716 1740 0 -5.67(-0.32%)
Jul 21, 2020 1741 1766 1740 1745 0 +6.73(+0.39%)
Jul 20, 2020 1765 1767 1732 1739 0 -31.20(-1.76%)
Jul 17, 2020 1766 1776 1763 1770 0 +9.54(+0.54%)
Jul 16, 2020 1758 1781 1750 1760 0 +3.38(+0.19%)
Jul 15, 2020 1763 1782 1753 1757 0 -6.93(-0.39%)
Jul 14, 2020 1721 1767 1715 1764 0 +37.01(+2.14%)
Jul 13, 2020 1748 1752 1714 1727 0 -6.25(-0.36%)
Jul 10, 2020 1704 1736 1701 1733 0 +33.51(+1.97%)
Jul 09, 2020 1709 1716 1694 1700 0 -18.79(-1.09%)
Jul 08, 2020 1721 1721 1689 1718 0 -0.10(-0.01%)
Jul 07, 2020 1704 1729 1692 1719 0 +9.68(+0.57%)
Jul 06, 2020 1723 1735 1698 1709 0 -2.82(-0.16%)
Jul 02, 2020 1712 1724 1707 1712 0 +9.74(+0.57%)
Jul 01, 2020 1707 1720 1691 1702 0 -4.51(-0.26%)
Jun 30, 2020 1692 1711 1679 1706 0 +25.70(+1.53%)
Jun 29, 2020 1655 1691 1652 1681 0 +31.69(+1.92%)
Jun 26, 2020 1695 1707 1642 1649 0 -41.79(-2.47%)
Jun 25, 2020 1672 1698 1661 1691 0 +16.56(+0.99%)
Jun 24, 2020 1709 1709 1658 1674 0 -36.70(-2.14%)
Jun 23, 2020 1729 1741 1709 1711 0 -9.83(-0.57%)
Jun 22, 2020 1743 1746 1711 1721 0 -27.41(-1.57%)
Jun 19, 2020 1759 1768 1736 1748 0 +0.75(+0.04%)
Jun 18, 2020 1727 1750 1723 1748 0 +17.01(+0.98%)
Jun 17, 2020 1725 1746 1723 1730 0 +9.78(+0.57%)
Jun 16, 2020 1705 1731 1694 1721 0 +29.94(+1.77%)
Jun 15, 2020 1634 1692 1619 1691 0 +48.71(+2.97%)
Jun 12, 2020 1659 1667 1628 1642 0 -3.29(-0.20%)
Jun 11, 2020 1692 1703 1645 1645 0 -72.21(-4.20%)
Jun 10, 2020 1716 1730 1708 1718 0 +6.58(+0.38%)
Jun 09, 2020 1732 1735 1706 1711 0 -25.40(-1.46%)
Jun 08, 2020 1688 1746 1685 1736 0 +39.97(+2.36%)
Jun 05, 2020 1677 1713 1665 1696 0 +24.70(+1.48%)
Jun 04, 2020 1685 1694 1660 1672 0 -18.84(-1.11%)
Jun 03, 2020 1734 1737 1688 1691 0 -33.96(-1.97%)
Jun 02, 2020 1703 1727 1684 1725 0 +18.04(+1.06%)
Jun 01, 2020 1691 1713 1677 1706 0 +20.82(+1.24%)
May 29, 2020 1676 1696 1655 1686 0 -3.92(-0.23%)
May 28, 2020 1681 1701 1673 1690 0 +20.19(+1.21%)
May 27, 2020 1607 1670 1600 1669 0 +64.74(+4.03%)
May 26, 2020 1609 1622 1599 1605 0 +1.68(+0.10%)
May 22, 2020 1582 1605 1572 1603 0 +18.99(+1.20%)
May 21, 2020 1609 1613 1567 1584 0 -27.72(-1.72%)
May 20, 2020 1607 1620 1586 1612 0 +2.29(+0.14%)
May 19, 2020 1643 1647 1606 1609 0 -34.32(-2.09%)
May 18, 2020 1662 1664 1622 1644 0 -7.59(-0.46%)
May 15, 2020 1640 1674 1636 1651 0 +10.96(+0.67%)
May 14, 2020 1659 1674 1618 1640 0 -13.40(-0.81%)
May 13, 2020 1639 1675 1638 1654 0 +15.41(+0.94%)
May 12, 2020 1639 1663 1637 1638 0 +6.99(+0.43%)
May 11, 2020 1643 1661 1628 1631 0 -11.25(-0.68%)
May 08, 2020 1630 1647 1618 1643 0 +26.77(+1.66%)
May 07, 2020 1661 1667 1611 1616 0 -35.48(-2.15%)
May 06, 2020 1632 1659 1620 1651 0 +21.05(+1.29%)
May 05, 2020 1640 1656 1628 1630 0 -11.52(-0.70%)
May 04, 2020 1672 1679 1637 1642 0 -30.09(-1.80%)
May 01, 2020 1681 1698 1664 1672 0 -16.54(-0.98%)
Apr 30, 2020 1715 1750 1661 1688 0 +14.91(+0.89%)
Apr 29, 2020 1679 1708 1672 1674 0 -21.54(-1.27%)
Apr 28, 2020 1683 1707 1676 1695 0 +16.53(+0.98%)
Apr 27, 2020 1670 1689 1650 1679 0 +26.28(+1.59%)
Apr 24, 2020 1673 1673 1630 1652 0 -10.31(-0.62%)
Apr 23, 2020 1653 1674 1651 1663 0 -3.73(-0.22%)
Apr 22, 2020 1697 1701 1666 1666 0 -21.14(-1.25%)
Apr 21, 2020 1696 1706 1662 1687 0 -19.00(-1.11%)
Apr 20, 2020 1676 1730 1668 1706 0 +31.90(+1.91%)
Apr 17, 2020 1658 1676 1634 1675 0 +22.59(+1.37%)
Apr 16, 2020 1636 1661 1615 1652 0 +29.57(+1.82%)
Apr 15, 2020 1640 1640 1610 1622 0 -17.99(-1.10%)
Apr 14, 2020 1648 1661 1625 1640 0 +20.52(+1.27%)
Apr 13, 2020 1611 1625 1579 1620 0 +1.20(+0.07%)
Apr 09, 2020 1573 1651 1573 1619 0 +33.66(+2.12%)
Apr 08, 2020 1614 1621 1572 1585 0 -28.09(-1.74%)
Apr 07, 2020 1645 1677 1599 1613 0 -24.42(-1.49%)
Apr 06, 2020 1663 1664 1594 1637 0 -0.45(-0.03%)
Apr 03, 2020 1564 1648 1564 1638 0 +57.09(+3.61%)
Apr 02, 2020 1554 1598 1537 1581 0 +5.99(+0.38%)
Apr 01, 2020 1523 1584 1505 1575 0 +26.04(+1.68%)
Mar 31, 2020 1577 1596 1540 1549 0 -23.50(-1.49%)
Mar 30, 2020 1558 1588 1542 1572 0 +37.67(+2.45%)
Mar 27, 2020 1490 1573 1472 1535 0 +17.03(+1.12%)
Mar 26, 2020 1452 1540 1435 1518 0 +67.92(+4.69%)
Mar 25, 2020 1446 1531 1412 1450 0 -2.71(-0.19%)
Mar 24, 2020 1413 1470 1393 1452 0 +71.02(+5.14%)
Mar 23, 2020 1423 1464 1357 1381 0 -57.30(-3.98%)
Mar 20, 2020 1584 1587 1427 1439 0 -144.10(-9.10%)
Mar 19, 2020 1760 1772 1571 1583 0 -190.49(-10.74%)
Mar 18, 2020 1734 1812 1658 1773 0 -10.11(-0.57%)
Mar 17, 2020 1633 1789 1602 1783 0 +171.29(+10.63%)
Mar 16, 2020 1507 1673 1502 1612 0 -31.40(-1.91%)
Mar 13, 2020 1551 1647 1536 1643 0 +141.14(+9.39%)
Mar 12, 2020 1511 1549 1467 1502 0 -90.70(-5.69%)
Mar 11, 2020 1588 1605 1554 1593 0 -31.42(-1.93%)
Mar 10, 2020 1624 1659 1560 1624 0 +12.50(+0.78%)
Mar 09, 2020 1558 1634 1550 1612 0 -22.76(-1.39%)
Mar 06, 2020 1602 1640 1591 1635 0 -12.34(-0.75%)
Mar 05, 2020 1650 1672 1637 1647 0 -23.64(-1.41%)
Mar 04, 2020 1640 1673 1631 1671 0 +48.40(+2.98%)
Mar 03, 2020 1636 1669 1607 1622 0 -13.51(-0.83%)
Mar 02, 2020 1560 1636 1557 1636 0 +69.46(+4.43%)
Feb 28, 2020 1554 1574 1494 1566 0 -14.13(-0.89%)
Feb 27, 2020 1610 1616 1578 1580 0 -45.23(-2.78%)
Feb 26, 2020 1648 1664 1620 1626 0 -16.30(-0.99%)
Feb 25, 2020 1675 1681 1629 1642 0 -28.98(-1.73%)
Feb 24, 2020 1676 1685 1656 1671 0 -26.52(-1.56%)
Feb 21, 2020 1694 1699 1682 1698 0 -3.70(-0.22%)
Feb 20, 2020 1704 1712 1686 1701 0 -16.15(-0.94%)
Feb 19, 2020 1739 1748 1716 1717 0 -21.67(-1.25%)
Feb 18, 2020 1741 1745 1723 1739 0 -14.03(-0.80%)
Feb 14, 2020 1737 1760 1732 1753 0 +14.35(+0.83%)
Feb 13, 2020 1714 1741 1710 1739 0 +25.26(+1.47%)
Feb 12, 2020 1747 1756 1710 1713 0 -2.16(-0.13%)
Feb 11, 2020 1698 1724 1695 1716 0 +23.44(+1.39%)
Feb 10, 2020 1657 1695 1646 1692 0 +29.83(+1.79%)
Feb 07, 2020 1639 1666 1616 1662 0 +17.88(+1.09%)
Feb 06, 2020 1664 1719 1636 1644 0 -150.26(-8.37%)
Feb 05, 2020 1780 1801 1780 1795 0 +17.80(+1.00%)
Feb 04, 2020 1790 1802 1776 1777 0 -4.03(-0.23%)
Feb 03, 2020 1774 1792 1768 1781 0 +16.23(+0.92%)
Jan 31, 2020 1781 1791 1759 1765 0 -17.38(-0.98%)
Jan 30, 2020 1768 1784 1760 1782 0 +11.62(+0.66%)
Jan 29, 2020 1783 1786 1769 1770 0 -13.88(-0.78%)
Jan 28, 2020 1784 1796 1782 1784 0 -0.95(-0.05%)
Jan 27, 2020 1781 1800 1777 1785 0 -7.66(-0.43%)
Jan 24, 2020 1829 1829 1787 1793 0 -28.34(-1.56%)
Jan 23, 2020 1805 1830 1802 1821 0 +4.89(+0.27%)
Jan 22, 2020 1820 1831 1810 1816 0 -9.07(-0.50%)
Jan 21, 2020 1828 1836 1818 1826 0 -7.29(-0.40%)
Jan 17, 2020 1831 1838 1822 1833 0 +3.33(+0.18%)
Jan 16, 2020 1823 1833 1817 1829 0 +12.37(+0.68%)
Jan 15, 2020 1810 1827 1807 1817 0 +7.00(+0.39%)
Jan 14, 2020 1803 1811 1799 1810 0 +6.95(+0.39%)
Jan 13, 2020 1795 1811 1792 1803 0 +11.65(+0.65%)
Jan 10, 2020 1791 1798 1789 1791 0 +3.55(+0.20%)
Jan 09, 2020 1792 1793 1772 1788 0 +6.66(+0.37%)
Jan 08, 2020 1778 1790 1771 1781 0 +2.23(+0.13%)
Jan 07, 2020 1792 1809 1774 1779 0 +22.30(+1.27%)
Jan 06, 2020 1758 1762 1747 1757 0 -1.84(-0.10%)
Jan 03, 2020 1746 1768 1743 1759 0 +9.10(+0.52%)
Jan 02, 2020 1788 1791 1743 1749 0 -38.78(-2.17%)
Dec 31, 2019 1778 1790 1773 1788 0 +9.91(+0.56%)
Dec 30, 2019 1782 1787 1772 1778 0 -9.74(-0.54%)
Dec 27, 2019 1776 1793 1775 1788 0 +12.43(+0.70%)
Dec 26, 2019 1783 1786 1771 1776 0 -6.97(-0.39%)
Dec 24, 2019 1780 1787 1773 1783 0 +3.91(+0.22%)
Dec 23, 2019 1780 1784 1762 1779 0 +3.11(+0.18%)
Dec 20, 2019 1756 1779 1748 1776 0 +47.76(+2.76%)
Dec 19, 2019 1732 1737 1722 1728 0 +7.42(+0.43%)
Dec 18, 2019 1719 1722 1712 1720 0 +9.36(+0.55%)
Dec 17, 2019 1709 1719 1703 1711 0 -4.40(-0.26%)
Dec 16, 2019 1720 1724 1706 1715 0 +1.02(+0.06%)
Dec 13, 2019 1709 1723 1708 1714 0 +1.78(+0.10%)
Dec 12, 2019 1723 1728 1709 1713 0 +1.29(+0.08%)
Dec 11, 2019 1723 1725 1708 1711 0 -12.15(-0.70%)
Dec 10, 2019 1725 1730 1713 1724 0 +2.71(+0.16%)
Dec 09, 2019 1710 1729 1708 1721 0 +8.43(+0.49%)
Dec 06, 2019 1705 1719 1702 1712 0 +12.15(+0.71%)
Dec 05, 2019 1699 1701 1688 1700 0 +0.50(+0.03%)
Dec 04, 2019 1681 1715 1681 1700 0 +2.04(+0.12%)
Dec 03, 2019 1692 1698 1683 1698 0 +5.70(+0.34%)
Dec 02, 2019 1680 1693 1670 1692 0 +7.08(+0.42%)
Nov 29, 2019 1682 1694 1673 1685 0 -12.49(-0.74%)
Nov 27, 2019 1697 1706 1690 1697 0 +3.28(+0.19%)
Nov 26, 2019 1667 1696 1659 1694 0 +28.89(+1.73%)
Nov 25, 2019 1673 1676 1660 1665 0 -4.30(-0.26%)
Nov 22, 2019 1681 1689 1664 1670 0 -5.50(-0.33%)
Nov 21, 2019 1688 1694 1675 1675 0 -17.00(-1.00%)
Nov 20, 2019 1691 1694 1678 1692 0 +1.03(+0.06%)
Nov 19, 2019 1692 1695 1685 1691 0 -2.38(-0.14%)
Nov 18, 2019 1681 1695 1668 1693 0 +19.58(+1.17%)
Nov 15, 2019 1656 1680 1651 1674 0 +15.52(+0.94%)
Nov 14, 2019 1671 1674 1651 1658 0 -9.22(-0.55%)
Nov 13, 2019 1659 1673 1652 1668 0 +11.24(+0.68%)
Nov 12, 2019 1644 1662 1638 1656 0 +12.43(+0.76%)
Nov 11, 2019 1653 1654 1632 1644 0 -12.95(-0.78%)
Nov 08, 2019 1658 1667 1648 1657 0 +6.66(+0.40%)
Nov 07, 2019 1665 1668 1636 1650 0 -17.46(-1.05%)
Nov 06, 2019 1659 1686 1656 1668 0 +22.47(+1.37%)
Nov 05, 2019 1651 1657 1641 1645 0 -0.68(-0.04%)
Nov 04, 2019 1650 1654 1633 1646 0 -2.86(-0.17%)
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.