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 27, 2015 1609 1622 1606 1607 0 -6.07(-0.38%)
Feb 26, 2015 1613 1613 1609 1613 0 -2.91(-0.18%)
Feb 25, 2015 1597 1622 1594 1616 0 +18.48(+1.16%)
Feb 24, 2015 1596 1603 1583 1597 0 -5.95(-0.37%)
Feb 23, 2015 1594 1606 1590 1603 0 +4.91(+0.31%)
Feb 20, 2015 1590 1606 1584 1599 0 +7.24(+0.45%)
Feb 19, 2015 1588 1601 1585 1591 0 +0.18(+0.01%)
Feb 18, 2015 1568 1596 1566 1591 0 +14.13(+0.90%)
Feb 17, 2015 1569 1582 1556 1577 0 -0.31(-0.02%)
Feb 13, 2015 1577 1577 1577 1577 0 -2.85(-0.18%)
Feb 12, 2015 1570 1605 1560 1580 0 -71.93(-4.35%)
Feb 11, 2015 1655 1665 1644 1652 0 -0.54(-0.03%)
Feb 10, 2015 1649 1659 1642 1653 0 +12.01(+0.73%)
Feb 09, 2015 1646 1658 1637 1641 0 -10.46(-0.63%)
Feb 06, 2015 1664 1668 1644 1651 0 -20.33(-1.22%)
Feb 05, 2015 1672 1676 1662 1671 0 +10.09(+0.61%)
Feb 04, 2015 1659 1679 1655 1661 0 -0.50(-0.03%)
Feb 03, 2015 1663 1670 1652 1662 0 +5.26(+0.32%)
Feb 02, 2015 1636 1658 1620 1657 0 +21.95(+1.34%)
Jan 30, 2015 1672 1674 1632 1635 0 -44.08(-2.63%)
Jan 29, 2015 1677 1682 1652 1679 0 -0.41(-0.02%)
Jan 28, 2015 1711 1717 1677 1679 0 -25.87(-1.52%)
Jan 27, 2015 1702 1716 1696 1705 0 -11.72(-0.68%)
Jan 26, 2015 1722 1722 1699 1717 0 +4.56(+0.27%)
Jan 23, 2015 1731 1731 1710 1712 0 -28.33(-1.63%)
Jan 22, 2015 1723 1742 1717 1740 0 +21.14(+1.23%)
Jan 21, 2015 1712 1723 1700 1719 0 +1.18(+0.07%)
Jan 20, 2015 1699 1720 1689 1718 0 +20.44(+1.20%)
Jan 16, 2015 1682 1703 1681 1698 0 +10.58(+0.63%)
Jan 15, 2015 1687 1701 1686 1687 0 +24.10(+1.45%)
Jan 14, 2015 1636 1668 1627 1663 0 +18.49(+1.12%)
Jan 13, 2015 1645 1645 1645 1645 0 +12.49(+0.77%)
Jan 12, 2015 1643 1656 1628 1632 0 -21.91(-1.32%)
Jan 09, 2015 1672 1672 1651 1654 0 -19.20(-1.15%)
Jan 08, 2015 1655 1675 1652 1673 0 +28.83(+1.75%)
Jan 07, 2015 1622 1647 1620 1644 0 +38.17(+2.38%)
Jan 06, 2015 1609 1623 1599 1606 0 +3.89(+0.24%)
Jan 05, 2015 1626 1630 1599 1602 0 -30.06(-1.84%)
Jan 02, 2015 1636 1649 1623 1632 0 +0.92(+0.06%)
Dec 31, 2014 1631 1631 1631 1631 0 -28.52(-1.72%)
Dec 30, 2014 1666 1671 1659 1660 0 -8.55(-0.51%)
Dec 29, 2014 1667 1676 1658 1668 0 -1.34(-0.08%)
Dec 26, 2014 1670 1675 1666 1670 0 +0.90(+0.05%)
Dec 24, 2014 1669 1669 1669 1669 0 -5.26(-0.31%)
Dec 23, 2014 1668 1681 1662 1674 0 +8.10(+0.49%)
Dec 22, 2014 1662 1671 1655 1666 0 +2.11(+0.13%)
Dec 19, 2014 1649 1672 1641 1664 0 +20.35(+1.24%)
Dec 18, 2014 1628 1644 1628 1644 0 +29.18(+1.81%)
Dec 17, 2014 1605 1620 1585 1614 0 +17.97(+1.13%)
Dec 16, 2014 1596 1634 1596 1596 0 +0.43(+0.03%)
Dec 15, 2014 1637 1638 1594 1596 0 -36.84(-2.26%)
Dec 12, 2014 1659 1666 1632 1633 0 -36.15(-2.17%)
Dec 11, 2014 1627 1677 1619 1669 0 +56.51(+3.50%)
Dec 10, 2014 1635 1644 1611 1612 0 -25.53(-1.56%)
Dec 09, 2014 1638 1649 1629 1638 0 -4.98(-0.30%)
Dec 08, 2014 1650 1653 1637 1643 0 -8.58(-0.52%)
Dec 05, 2014 1642 1653 1638 1652 0 +9.72(+0.59%)
Dec 04, 2014 1649 1650 1634 1642 0 -7.66(-0.46%)
Dec 03, 2014 1649 1656 1640 1650 0 -4.24(-0.26%)
Dec 02, 2014 1642 1658 1641 1654 0 +12.25(+0.75%)
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.