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 (%)
Feb 28, 2018 1739 1745 1711 1712 0 -24.18(-1.39%)
Feb 27, 2018 1784 1792 1735 1736 0 -46.96(-2.63%)
Feb 26, 2018 1770 1788 1753 1783 0 +10.94(+0.62%)
Feb 23, 2018 1761 1772 1730 1772 0 +7.39(+0.42%)
Feb 22, 2018 1766 1797 1762 1764 0 -1.27(-0.07%)
Feb 21, 2018 1795 1805 1764 1766 0 -33.69(-1.87%)
Feb 20, 2018 1792 1815 1790 1799 0 -0.53(-0.03%)
Feb 16, 2018 1800 1800 1800 1800 0 -3.95(-0.22%)
Feb 15, 2018 1762 1810 1742 1804 0 +51.40(+2.93%)
Feb 14, 2018 1741 1760 1725 1752 0 +6.23(+0.36%)
Feb 13, 2018 1732 1754 1726 1746 0 +9.25(+0.53%)
Feb 12, 2018 1749 1771 1732 1737 0 -4.19(-0.24%)
Feb 09, 2018 1725 1754 1707 1741 0 +32.23(+1.89%)
Feb 08, 2018 1678 1745 1674 1709 0 +40.23(+2.41%)
Feb 07, 2018 1693 1731 1667 1669 0 -24.59(-1.45%)
Feb 06, 2018 1644 1699 1638 1693 0 +2.66(+0.16%)
Feb 05, 2018 1708 1726 1681 1691 0 -13.75(-0.81%)
Feb 02, 2018 1767 1773 1701 1704 0 -67.03(-3.78%)
Feb 01, 2018 1764 1788 1743 1771 0 +4.64(+0.26%)
Jan 31, 2018 1765 1779 1749 1767 0 +3.88(+0.22%)
Jan 30, 2018 1756 1770 1755 1763 0 +4.58(+0.26%)
Jan 29, 2018 1768 1776 1757 1758 0 -15.49(-0.87%)
Jan 26, 2018 1761 1777 1756 1774 0 +10.31(+0.58%)
Jan 25, 2018 1751 1775 1749 1763 0 +14.47(+0.83%)
Jan 24, 2018 1741 1763 1740 1749 0 +9.93(+0.57%)
Jan 23, 2018 1741 1750 1728 1739 0 -6.58(-0.38%)
Jan 22, 2018 1741 1747 1723 1746 0 +12.80(+0.74%)
Jan 19, 2018 1715 1743 1712 1733 0 +20.91(+1.22%)
Jan 18, 2018 1725 1727 1700 1712 0 -17.22(-1.00%)
Jan 17, 2018 1721 1751 1718 1729 0 +15.17(+0.89%)
Jan 16, 2018 1698 1722 1692 1714 0 +29.41(+1.75%)
Jan 12, 2018 1685 1685 1685 1685 0 -30.89(-1.80%)
Jan 11, 2018 1745 1748 1703 1715 0 -23.09(-1.33%)
Jan 10, 2018 1770 1774 1733 1739 0 -43.11(-2.42%)
Jan 09, 2018 1793 1794 1777 1782 0 -10.31(-0.58%)
Jan 08, 2018 1783 1794 1776 1792 0 +6.84(+0.38%)
Jan 05, 2018 1785 1792 1778 1785 0 +5.62(+0.32%)
Jan 04, 2018 1758 1784 1749 1780 0 +24.13(+1.37%)
Jan 03, 2018 1765 1767 1747 1755 0 -5.45(-0.31%)
Jan 02, 2018 1760 1766 1753 1761 0 +2.35(+0.13%)
Dec 29, 2017 1758 1758 1758 1758 0 -2.55(-0.14%)
Dec 28, 2017 1764 1770 1752 1761 0 -4.95(-0.28%)
Dec 27, 2017 1767 1780 1761 1766 0 +0.51(+0.03%)
Dec 26, 2017 1763 1770 1757 1765 0 -2.14(-0.12%)
Dec 22, 2017 1759 1772 1756 1768 0 +11.54(+0.66%)
Dec 21, 2017 1735 1761 1733 1756 0 +22.01(+1.27%)
Dec 20, 2017 1707 1742 1691 1734 0 +33.32(+1.96%)
Dec 19, 2017 1714 1717 1698 1701 0 -6.77(-0.40%)
Dec 18, 2017 1693 1721 1688 1708 0 +17.56(+1.04%)
Dec 15, 2017 1694 1713 1672 1690 0 -0.51(-0.03%)
Dec 14, 2017 1708 1712 1689 1690 0 -20.15(-1.18%)
Dec 13, 2017 1719 1724 1709 1711 0 -2.03(-0.12%)
Dec 12, 2017 1713 1730 1711 1713 0 -14.75(-0.85%)
Dec 11, 2017 1723 1730 1713 1727 0 +2.63(+0.15%)
Dec 08, 2017 1738 1743 1719 1725 0 -17.45(-1.00%)
Dec 07, 2017 1760 1765 1740 1742 0 -20.70(-1.17%)
Dec 06, 2017 1760 1769 1750 1763 0 +2.07(+0.12%)
Dec 05, 2017 1754 1771 1744 1761 0 +8.90(+0.51%)
Dec 04, 2017 1718 1758 1713 1752 0 +38.17(+2.23%)
Dec 01, 2017 1713 1728 1689 1714 0 -2.31(-0.13%)
Nov 30, 2017 1732 1743 1705 1716 0 -16.41(-0.95%)
Nov 29, 2017 1702 1756 1701 1732 0 +21.89(+1.28%)
Nov 28, 2017 1692 1711 1680 1711 0 +22.35(+1.32%)
Nov 27, 2017 1688 1698 1672 1688 0 +0.19(+0.01%)
Nov 24, 2017 1689 1691 1677 1688 0 +4.92(+0.29%)
Nov 22, 2017 1690 1690 1670 1683 0 +7.75(+0.46%)
Nov 21, 2017 1697 1698 1667 1675 0 -27.88(-1.64%)
Nov 20, 2017 1696 1720 1695 1703 0 +5.13(+0.30%)
Nov 17, 2017 1688 1711 1686 1698 0 +2.72(+0.16%)
Nov 16, 2017 1664 1698 1660 1695 0 +39.55(+2.39%)
Nov 15, 2017 1686 1687 1637 1656 0 -35.30(-2.09%)
Nov 14, 2017 1657 1694 1652 1691 0 +33.49(+2.02%)
Nov 13, 2017 1677 1688 1653 1658 0 -22.52(-1.34%)
Nov 10, 2017 1640 1693 1636 1680 0 +34.56(+2.10%)
Nov 09, 2017 1631 1650 1625 1646 0 +10.35(+0.63%)
Nov 08, 2017 1592 1641 1587 1635 0 +46.09(+2.90%)
Nov 07, 2017 1577 1606 1571 1589 0 +12.67(+0.80%)
Nov 06, 2017 1614 1619 1572 1577 0 -40.28(-2.49%)
Nov 03, 2017 1629 1630 1608 1617 0 -10.80(-0.66%)
Nov 02, 2017 1640 1646 1624 1628 0 -14.17(-0.86%)
Nov 01, 2017 1633 1660 1610 1642 0 +12.42(+0.76%)
Oct 31, 2017 1627 1664 1608 1629 0 +90.87(+5.91%)
Oct 30, 2017 1568 1571 1535 1538 0 -34.43(-2.19%)
Oct 27, 2017 1576 1579 1560 1573 0 -5.98(-0.38%)
Oct 26, 2017 1587 1591 1565 1579 0 -2.39(-0.15%)
Oct 25, 2017 1592 1596 1568 1581 0 -17.10(-1.07%)
Oct 24, 2017 1605 1612 1592 1598 0 -6.85(-0.43%)
Oct 23, 2017 1609 1618 1601 1605 0 -0.81(-0.05%)
Oct 20, 2017 1611 1614 1593 1606 0 -4.51(-0.28%)
Oct 19, 2017 1611 1617 1604 1611 0 -2.82(-0.17%)
Oct 18, 2017 1612 1618 1606 1613 0 +1.55(+0.10%)
Oct 17, 2017 1616 1622 1608 1612 0 -5.12(-0.32%)
Oct 16, 2017 1617 1626 1614 1617 0 -0.95(-0.06%)
Oct 13, 2017 1629 1630 1608 1618 0 -9.88(-0.61%)
Oct 12, 2017 1601 1635 1598 1628 0 +25.64(+1.60%)
Oct 11, 2017 1609 1620 1600 1602 0 -5.11(-0.32%)
Oct 10, 2017 1603 1615 1598 1607 0 +10.38(+0.65%)
Oct 09, 2017 1630 1632 1596 1597 0 -32.70(-2.01%)
Oct 06, 2017 1642 1649 1628 1630 0 -7.55(-0.46%)
Oct 05, 2017 1634 1649 1629 1637 0 +6.70(+0.41%)
Oct 04, 2017 1620 1641 1618 1630 0 +10.11(+0.62%)
Oct 03, 2017 1636 1640 1617 1620 0 -15.13(-0.93%)
Oct 02, 2017 1622 1646 1609 1635 0 +9.61(+0.59%)
Sep 29, 2017 1642 1646 1618 1626 0 -10.39(-0.64%)
Sep 28, 2017 1639 1660 1623 1636 0 -5.84(-0.36%)
Sep 27, 2017 1649 1653 1624 1642 0 -7.10(-0.43%)
Sep 26, 2017 1661 1663 1637 1649 0 -14.24(-0.86%)
Sep 25, 2017 1647 1670 1638 1663 0 +14.98(+0.91%)
Sep 22, 2017 1666 1673 1642 1648 0 -13.36(-0.80%)
Sep 21, 2017 1682 1689 1656 1662 0 -20.06(-1.19%)
Sep 20, 2017 1686 1704 1656 1682 0 -27.43(-1.60%)
Sep 19, 2017 1757 1762 1702 1709 0 -65.89(-3.71%)
Sep 18, 2017 1768 1776 1762 1775 0 +7.45(+0.42%)
Sep 15, 2017 1754 1770 1750 1768 0 +15.57(+0.89%)
Sep 14, 2017 1759 1764 1742 1752 0 -10.30(-0.58%)
Sep 13, 2017 1775 1782 1759 1762 0 -11.76(-0.66%)
Sep 12, 2017 1778 1792 1769 1774 0 -5.72(-0.32%)
Sep 11, 2017 1777 1791 1774 1780 0 +6.25(+0.35%)
Sep 08, 2017 1756 1782 1746 1774 0 +16.77(+0.95%)
Sep 07, 2017 1763 1776 1744 1757 0 -3.88(-0.22%)
Sep 06, 2017 1724 1762 1721 1761 0 +35.35(+2.05%)
Sep 05, 2017 1704 1732 1701 1725 0 +22.38(+1.31%)
Sep 01, 2017 1703 1712 1693 1703 0 -0.15(-0.01%)
Aug 31, 2017 1706 1719 1694 1703 0 -12.56(-0.73%)
Aug 30, 2017 1713 1720 1701 1716 0 -4.61(-0.27%)
Aug 29, 2017 1731 1738 1714 1720 0 -11.48(-0.66%)
Aug 28, 2017 1755 1757 1720 1732 0 -21.84(-1.25%)
Aug 25, 2017 1762 1765 1746 1754 0 -5.80(-0.33%)
Aug 24, 2017 1797 1797 1756 1759 0 -48.55(-2.69%)
Aug 23, 2017 1803 1813 1800 1808 0 -2.91(-0.16%)
Aug 22, 2017 1814 1817 1803 1811 0 -3.41(-0.19%)
Aug 21, 2017 1808 1826 1801 1814 0 +6.76(+0.37%)
Aug 18, 2017 1810 1811 1797 1808 0 -3.94(-0.22%)
Aug 17, 2017 1810 1826 1807 1812 0 -2.01(-0.11%)
Aug 16, 2017 1806 1826 1804 1814 0 +5.98(+0.33%)
Aug 15, 2017 1809 1815 1803 1808 0 -1.50(-0.08%)
Aug 14, 2017 1792 1810 1786 1809 0 +28.03(+1.57%)
Aug 11, 2017 1777 1787 1772 1781 0 +0.62(+0.03%)
Aug 10, 2017 1784 1789 1777 1780 0 -9.13(-0.51%)
Aug 09, 2017 1786 1797 1782 1790 0 -1.95(-0.11%)
Aug 08, 2017 1805 1810 1784 1792 0 -20.89(-1.15%)
Aug 07, 2017 1805 1814 1799 1812 0 +12.08(+0.67%)
Aug 04, 2017 1847 1851 1794 1800 0 -18.44(-1.01%)
Aug 03, 2017 1765 1834 1757 1819 0 +69.62(+3.98%)
Aug 02, 2017 1744 1763 1726 1749 0 -1.51(-0.09%)
Aug 01, 2017 1763 1768 1745 1751 0 -12.82(-0.73%)
Jul 31, 2017 1759 1770 1751 1763 0 +12.40(+0.71%)
Jul 28, 2017 1750 1755 1743 1751 0 -0.23(-0.01%)
Jul 27, 2017 1740 1755 1734 1751 0 +10.89(+0.63%)
Jul 26, 2017 1747 1749 1733 1740 0 -5.89(-0.34%)
Jul 25, 2017 1732 1750 1728 1746 0 +18.35(+1.06%)
Jul 24, 2017 1739 1745 1723 1728 0 -10.73(-0.62%)
Jul 21, 2017 1723 1741 1721 1739 0 +12.63(+0.73%)
Jul 20, 2017 1719 1730 1713 1726 0 +9.65(+0.56%)
Jul 19, 2017 1717 1725 1711 1716 0 +4.30(+0.25%)
Jul 18, 2017 1723 1725 1709 1712 0 -11.86(-0.69%)
Jul 17, 2017 1710 1729 1710 1724 0 +9.87(+0.58%)
Jul 14, 2017 1711 1716 1707 1714 0 +9.36(+0.55%)
Jul 13, 2017 1698 1709 1694 1705 0 +6.55(+0.39%)
Jul 12, 2017 1697 1709 1694 1698 0 +11.49(+0.68%)
Jul 11, 2017 1694 1706 1685 1687 0 -12.73(-0.75%)
Jul 10, 2017 1714 1720 1695 1699 0 -14.44(-0.84%)
Jul 07, 2017 1716 1724 1710 1714 0 -0.24(-0.01%)
Jul 06, 2017 1738 1745 1712 1714 0 -28.12(-1.61%)
Jul 05, 2017 1767 1773 1738 1742 0 -25.37(-1.44%)
Jul 03, 2017 1789 1789 1767 1768 0 -17.99(-1.01%)
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%)
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.