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 (%)
Nov 30, 2009 1313 1317 1304 1315 0 -8.73(-0.66%)
Nov 27, 2009 1320 1329 1316 1324 0 -18.49(-1.38%)
Nov 25, 2009 1343 1343 1343 0 -7.08(-0.52%)
Nov 24, 2009 1344 1352 1338 1350 0 +2.43(+0.18%)
Nov 23, 2009 1341 1351 1337 1347 0 +19.59(+1.48%)
Nov 20, 2009 1323 1337 1321 1328 0 +3.95(+0.30%)
Nov 19, 2009 1327 1329 1311 1324 0 -9.20(-0.69%)
Nov 18, 2009 1332 1337 1322 1333 0 -1.36(-0.10%)
Nov 17, 2009 1335 1339 1325 1334 0 -0.21(-0.02%)
Nov 16, 2009 1334 1345 1329 1334 0 +1.40(+0.11%)
Nov 13, 2009 1326 1334 1322 1333 0 +10.27(+0.78%)
Nov 12, 2009 1319 1326 1315 1323 0 +4.05(+0.31%)
Nov 11, 2009 1327 1329 1313 1319 0 -2.20(-0.17%)
Nov 10, 2009 1313 1327 1313 1321 0 +2.05(+0.16%)
Nov 09, 2009 1309 1320 1306 1319 0 +12.30(+0.94%)
Nov 06, 2009 1304 1314 1297 1307 0 -1.60(-0.12%)
Nov 05, 2009 1298 1311 1293 1308 0 +11.19(+0.86%)
Nov 04, 2009 1282 1304 1280 1297 0 +15.65(+1.22%)
Nov 03, 2009 1291 1302 1273 1281 0 -15.62(-1.20%)
Nov 02, 2009 1291 1304 1291 1297 0 +4.80(+0.37%)
Oct 30, 2009 1296 1318 1289 1292 0 +2.62(+0.20%)
Oct 29, 2009 1267 1292 1261 1290 0 +34.82(+2.78%)
Oct 28, 2009 1259 1276 1252 1255 0 -11.25(-0.89%)
Oct 27, 2009 1264 1278 1263 1266 0 -0.74(-0.06%)
Oct 26, 2009 1263 1284 1258 1267 0 +4.97(+0.39%)
Oct 23, 2009 1257 1264 1253 1262 0 -12.62(-0.99%)
Oct 22, 2009 1273 1280 1260 1274 0 +1.22(+0.10%)
Oct 21, 2009 1274 1293 1270 1273 0 -0.87(-0.07%)
Oct 20, 2009 1280 1283 1271 1274 0 -8.74(-0.68%)
Oct 19, 2009 1272 1287 1269 1283 0 +13.56(+1.07%)
Oct 16, 2009 1254 1275 1252 1269 0 +6.35(+0.50%)
Oct 15, 2009 1244 1263 1242 1263 0 +13.75(+1.10%)
Oct 14, 2009 1251 1254 1242 1249 0 +0.62(+0.05%)
Oct 13, 2009 1249 1256 1245 1248 0 -2.79(-0.22%)
Oct 12, 2009 1257 1259 1246 1251 0 -3.84(-0.31%)
Oct 09, 2009 1250 1259 1245 1255 0 +1.86(+0.15%)
Oct 08, 2009 1247 1255 1243 1253 0 +8.58(+0.69%)
Oct 07, 2009 1240 1248 1238 1245 0 +1.31(+0.11%)
Oct 06, 2009 1237 1253 1234 1243 0 +8.77(+0.71%)
Oct 05, 2009 1226 1236 1214 1235 0 +7.97(+0.65%)
Oct 02, 2009 1230 1232 1221 1227 0 -5.96(-0.48%)
Oct 01, 2009 1239 1240 1219 1233 0 -10.32(-0.83%)
Sep 30, 2009 1250 1250 1232 1243 0 -6.19(-0.50%)
Sep 29, 2009 1251 1258 1244 1249 0 -5.91(-0.47%)
Sep 28, 2009 1241 1256 1237 1255 0 +15.23(+1.23%)
Sep 25, 2009 1239 1244 1232 1240 0 -0.75(-0.06%)
Sep 24, 2009 1243 1250 1239 1240 0 -3.25(-0.26%)
Sep 23, 2009 1244 1259 1240 1244 0 +20.50(+1.68%)
Sep 22, 2009 1234 1236 1218 1223 0 -8.31(-0.67%)
Sep 21, 2009 1228 1235 1219 1232 0 +0.05(+0.00%)
Sep 18, 2009 1225 1239 1218 1232 0 +8.17(+0.67%)
Sep 17, 2009 1227 1230 1212 1223 0 +9.58(+0.79%)
Sep 16, 2009 1214 1229 1212 1214 0 -3.37(-0.28%)
Sep 15, 2009 1223 1225 1209 1217 0 -6.52(-0.53%)
Sep 14, 2009 1213 1225 1214 1224 0 +3.62(+0.30%)
Sep 11, 2009 1219 1222 1212 1220 0 +2.88(+0.24%)
Sep 10, 2009 1212 1217 1207 1217 0 +6.61(+0.55%)
Sep 09, 2009 1210 1215 1207 1211 0 -0.71(-0.06%)
Sep 08, 2009 1193 1217 1191 1211 0 +20.02(+1.68%)
Sep 04, 2009 1191 1191 1191 0 +9.67(+0.82%)
Sep 03, 2009 1178 1182 1169 1182 0 +5.88(+0.50%)
Sep 02, 2009 1182 1182 1172 1176 0 -6.99(-0.59%)
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.