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 31, 2018 1698 1744 1679 1693 0 -162.51(-8.76%)
Oct 30, 2018 1830 1860 1818 1856 0 +40.59(+2.24%)
Oct 29, 2018 1794 1837 1792 1815 0 +28.78(+1.61%)
Oct 26, 2018 1817 1827 1775 1786 0 -57.68(-3.13%)
Oct 24, 2018 1843 1884 1841 1844 0 +5.78(+0.31%)
Oct 23, 2018 1816 1847 1800 1838 0 +14.85(+0.81%)
Oct 22, 2018 1848 1859 1818 1823 0 -15.21(-0.83%)
Oct 19, 2018 1809 1844 1809 1839 0 +40.39(+2.25%)
Oct 18, 2018 1805 1823 1789 1798 0 -2.59(-0.14%)
Oct 17, 2018 1799 1815 1786 1801 0 -5.16(-0.29%)
Oct 16, 2018 1784 1817 1776 1806 0 +30.16(+1.70%)
Oct 15, 2018 1759 1791 1759 1776 0 +18.28(+1.04%)
Oct 12, 2018 1758 1766 1745 1758 0 +7.43(+0.42%)
Oct 11, 2018 1784 1795 1747 1750 0 -28.88(-1.62%)
Oct 10, 2018 1792 1823 1779 1779 0 -7.36(-0.41%)
Oct 09, 2018 1816 1821 1782 1786 0 -32.23(-1.77%)
Oct 08, 2018 1800 1826 1800 1819 0 +22.77(+1.27%)
Oct 05, 2018 1786 1804 1786 1796 0 +6.10(+0.34%)
Oct 04, 2018 1759 1794 1728 1790 0 +12.56(+0.71%)
Oct 03, 2018 1832 1841 1772 1777 0 -44.20(-2.43%)
Oct 02, 2018 1814 1841 1811 1821 0 +13.51(+0.75%)
Oct 01, 2018 1813 1820 1802 1808 0 -3.51(-0.19%)
Sep 28, 2018 1814 1830 1808 1811 0 +0.44(+0.02%)
Sep 27, 2018 1843 1850 1798 1811 0 -48.32(-2.60%)
Sep 26, 2018 1869 1884 1858 1859 0 -5.46(-0.29%)
Sep 25, 2018 1874 1877 1857 1865 0 -6.15(-0.33%)
Sep 24, 2018 1878 1899 1868 1871 0 -21.66(-1.14%)
Sep 21, 2018 1887 1899 1875 1892 0 +9.27(+0.49%)
Sep 20, 2018 1878 1887 1865 1883 0 +10.76(+0.57%)
Sep 19, 2018 1900 1910 1868 1872 0 -24.68(-1.30%)
Sep 18, 2018 1907 1913 1874 1897 0 -34.65(-1.79%)
Sep 17, 2018 1931 1939 1922 1932 0 -3.60(-0.19%)
Sep 14, 2018 1930 1938 1917 1935 0 +0.84(+0.04%)
Sep 13, 2018 1929 1936 1912 1935 0 +8.51(+0.44%)
Sep 12, 2018 1910 1928 1903 1926 0 +24.91(+1.31%)
Sep 11, 2018 1912 1915 1893 1901 0 -14.39(-0.75%)
Sep 10, 2018 1919 1930 1909 1916 0 -1.80(-0.09%)
Sep 07, 2018 1898 1927 1893 1917 0 +11.07(+0.58%)
Sep 06, 2018 1876 1908 1876 1906 0 +23.91(+1.27%)
Sep 05, 2018 1854 1884 1847 1882 0 +19.59(+1.05%)
Sep 04, 2018 1860 1873 1855 1863 0 +3.57(+0.19%)
Aug 31, 2018 1859 1859 1859 1859 0 +1.35(+0.07%)
Aug 30, 2018 1852 1868 1851 1858 0 -1.31(-0.07%)
Aug 29, 2018 1861 1862 1850 1859 0 +8.72(+0.47%)
Aug 28, 2018 1856 1865 1838 1850 0 -14.37(-0.77%)
Aug 27, 2018 1881 1887 1859 1865 0 -10.91(-0.58%)
Aug 24, 2018 1867 1889 1865 1876 0 +9.15(+0.49%)
Aug 23, 2018 1856 1867 1847 1867 0 -0.77(-0.04%)
Aug 22, 2018 1871 1881 1851 1867 0 -1.54(-0.08%)
Aug 21, 2018 1911 1915 1863 1869 0 -38.07(-2.00%)
Aug 20, 2018 1909 1923 1903 1907 0 +1.92(+0.10%)
Aug 17, 2018 1881 1912 1880 1905 0 +23.84(+1.27%)
Aug 16, 2018 1865 1897 1863 1881 0 +15.87(+0.85%)
Aug 15, 2018 1848 1868 1843 1865 0 +14.40(+0.78%)
Aug 14, 2018 1841 1867 1841 1851 0 +13.13(+0.71%)
Aug 13, 2018 1850 1851 1827 1838 0 -9.32(-0.50%)
Aug 10, 2018 1839 1859 1833 1847 0 +2.27(+0.12%)
Aug 09, 2018 1849 1849 1834 1845 0 +7.30(+0.40%)
Aug 08, 2018 1867 1870 1837 1838 0 -22.94(-1.23%)
Aug 07, 2018 1864 1866 1846 1860 0 -6.78(-0.36%)
Aug 06, 2018 1869 1879 1851 1867 0 +1.55(+0.08%)
Aug 03, 2018 1816 1894 1811 1866 0 +58.14(+3.22%)
Aug 02, 2018 1777 1812 1728 1808 0 +11.66(+0.65%)
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.