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 (%)
Apr 30, 2012 1253 1262 1252 1260 0 +4.57(+0.36%)
Apr 27, 2012 1254 1259 1247 1255 0 +1.42(+0.11%)
Apr 26, 2012 1260 1275 1248 1254 0 -4.24(-0.34%)
Apr 25, 2012 1258 1267 1253 1258 0 +1.80(+0.14%)
Apr 24, 2012 1260 1269 1253 1256 0 -6.34(-0.50%)
Apr 23, 2012 1283 1295 1261 1262 0 -79.97(-5.96%)
Apr 20, 2012 1337 1348 1338 1342 0 +4.94(+0.37%)
Apr 19, 2012 1329 1345 1329 1338 0 +4.42(+0.33%)
Apr 18, 2012 1335 1338 1329 1333 0 -5.27(-0.39%)
Apr 17, 2012 1332 1344 1329 1338 0 +7.10(+0.53%)
Apr 16, 2012 1321 1336 1322 1331 0 +6.74(+0.51%)
Apr 13, 2012 1319 1334 1320 1325 0 +0.04(+0.00%)
Apr 12, 2012 1318 1325 1316 1324 0 +4.29(+0.32%)
Apr 11, 2012 1321 1334 1318 1320 0 +2.67(+0.20%)
Apr 10, 2012 1314 1320 1313 1318 0 -0.25(-0.02%)
Apr 09, 2012 1312 1321 1312 1318 0 -7.59(-0.57%)
Apr 05, 2012 1325 1328 1315 1325 0 -3.22(-0.24%)
Apr 04, 2012 1324 1333 1324 1329 0 -2.29(-0.17%)
Apr 03, 2012 1339 1342 1325 1331 0 -9.23(-0.69%)
Apr 02, 2012 1331 1341 1326 1340 0 +2.27(+0.17%)
Mar 30, 2012 1333 1344 1333 1338 0 +5.51(+0.41%)
Mar 29, 2012 1328 1336 1323 1332 0 +1.17(+0.09%)
Mar 28, 2012 1327 1333 1325 1331 0 +3.21(+0.24%)
Mar 27, 2012 1321 1333 1320 1328 0 +5.39(+0.41%)
Mar 26, 2012 1317 1332 1317 1323 0 +10.58(+0.81%)
Mar 23, 2012 1312 1318 1311 1312 0 -3.03(-0.23%)
Mar 22, 2012 1311 1317 1306 1315 0 +0.34(+0.03%)
Mar 21, 2012 1316 1320 1309 1315 0 -4.29(-0.33%)
Mar 20, 2012 1311 1322 1313 1319 0 +1.53(+0.12%)
Mar 19, 2012 1315 1323 1311 1317 0 -0.79(-0.06%)
Mar 16, 2012 1322 1328 1314 1318 0 -7.51(-0.57%)
Mar 15, 2012 1314 1326 1309 1326 0 +11.15(+0.85%)
Mar 14, 2012 1319 1328 1312 1315 0 -10.90(-0.82%)
Mar 13, 2012 1323 1326 1316 1325 0 +2.43(+0.18%)
Mar 12, 2012 1315 1329 1312 1323 0 +9.33(+0.71%)
Mar 09, 2012 1308 1315 1307 1314 0 +0.79(+0.06%)
Mar 08, 2012 1300 1316 1298 1313 0 +11.37(+0.87%)
Mar 07, 2012 1296 1303 1294 1302 0 +2.59(+0.20%)
Mar 06, 2012 1300 1307 1296 1299 0 -7.51(-0.57%)
Mar 05, 2012 1304 1311 1301 1306 0 +0.37(+0.03%)
Mar 02, 2012 1307 1316 1303 1306 0 -3.72(-0.28%)
Mar 01, 2012 1315 1320 1307 1310 0 -2.44(-0.19%)
Feb 29, 2012 1315 1320 1310 1312 0 -0.15(-0.01%)
Feb 28, 2012 1317 1323 1310 1312 0 -13.78(-1.04%)
Feb 27, 2012 1318 1329 1314 1326 0 +3.89(+0.29%)
Feb 24, 2012 1332 1337 1320 1322 0 -8.55(-0.64%)
Feb 23, 2012 1328 1340 1329 1331 0 +13.82(+1.05%)
Feb 22, 2012 1303 1319 1300 1317 0 +12.86(+0.99%)
Feb 21, 2012 1316 1318 1301 1304 0 -14.41(-1.09%)
Feb 17, 2012 1319 1319 1319 0 +0.73(+0.06%)
Feb 16, 2012 1319 1328 1313 1318 0 -7.00(-0.53%)
Feb 15, 2012 1319 1337 1301 1325 0 +62.51(+4.95%)
Feb 14, 2012 1250 1265 1250 1262 0 +6.38(+0.51%)
Feb 13, 2012 1255 1260 1254 1256 0 +5.80(+0.46%)
Feb 10, 2012 1252 1258 1247 1250 0 -9.99(-0.79%)
Feb 09, 2012 1262 1266 1254 1260 0 -3.80(-0.30%)
Feb 08, 2012 1276 1281 1262 1264 0 -11.55(-0.91%)
Feb 07, 2012 1272 1278 1265 1276 0 +2.94(+0.23%)
Feb 06, 2012 1270 1277 1268 1273 0 -4.26(-0.33%)
Feb 03, 2012 1276 1284 1273 1277 0 +7.27(+0.57%)
Feb 02, 2012 1275 1288 1254 1270 0 +31.83(+2.57%)
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.