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, 2014 1603 1609 1582 1590 0 -1.80(-0.11%)
Oct 30, 2014 1549 1611 1545 1592 0 +31.65(+2.03%)
Oct 28, 2014 1551 1561 1545 1560 0 +17.42(+1.13%)
Oct 27, 2014 1539 1552 1539 1543 0 +3.69(+0.24%)
Oct 24, 2014 1536 1545 1531 1539 0 +4.74(+0.31%)
Oct 23, 2014 1551 1553 1531 1535 0 +0.40(+0.03%)
Oct 21, 2014 1536 1539 1530 1534 0 -1.25(-0.08%)
Oct 20, 2014 1503 1536 1502 1535 0 +20.97(+1.38%)
Oct 17, 2014 1514 1520 1514 1514 0 +27.71(+1.86%)
Oct 16, 2014 1470 1495 1464 1487 0 -3.84(-0.26%)
Oct 15, 2014 1482 1495 1469 1491 0 -6.62(-0.44%)
Oct 14, 2014 1491 1511 1488 1497 0 +12.59(+0.85%)
Oct 13, 2014 1485 1486 1485 1485 0 -14.15(-0.94%)
Oct 10, 2014 1511 1523 1498 1499 0 -9.02(-0.60%)
Oct 09, 2014 1519 1530 1502 1508 0 -12.14(-0.80%)
Oct 08, 2014 1496 1521 1494 1520 0 +23.67(+1.58%)
Oct 07, 2014 1510 1519 1496 1496 0 -18.91(-1.25%)
Oct 06, 2014 1527 1531 1511 1515 0 -5.92(-0.39%)
Oct 03, 2014 1517 1530 1513 1521 0 +11.52(+0.76%)
Oct 02, 2014 1511 1515 1494 1510 0 +2.58(+0.17%)
Oct 01, 2014 1504 1518 1501 1507 0 -23.86(-1.56%)
Sep 30, 2014 1513 1539 1505 1531 0 -5.32(-0.35%)
Sep 29, 2014 1526 1539 1524 1536 0 +0.95(+0.06%)
Sep 26, 2014 1534 1539 1524 1535 0 +1.95(+0.13%)
Sep 25, 2014 1542 1547 1529 1533 0 -23.94(-1.54%)
Sep 19, 2014 1568 1572 1556 1557 0 -5.40(-0.35%)
Sep 18, 2014 1567 1567 1552 1563 0 +2.42(+0.16%)
Sep 17, 2014 1569 1578 1553 1560 0 -25.79(-1.63%)
Sep 16, 2014 1578 1596 1577 1586 0 +3.79(+0.24%)
Sep 15, 2014 1590 1591 1578 1582 0 -5.76(-0.36%)
Sep 12, 2014 1602 1608 1585 1588 0 -17.70(-1.10%)
Sep 11, 2014 1594 1608 1592 1606 0 +6.31(+0.39%)
Sep 10, 2014 1596 1600 1589 1599 0 +3.05(+0.19%)
Sep 09, 2014 1599 1606 1591 1596 0 -3.71(-0.23%)
Sep 08, 2014 1612 1617 1597 1600 0 -18.24(-1.13%)
Sep 05, 2014 1608 1619 1601 1618 0 +5.79(+0.36%)
Sep 04, 2014 1610 1618 1610 1612 0 +3.60(+0.22%)
Sep 03, 2014 1614 1621 1608 1609 0 +0.14(+0.01%)
Sep 02, 2014 1612 1621 1605 1609 0 -3.97(-0.25%)
Aug 29, 2014 1613 1613 1613 0 +5.40(+0.34%)
Aug 28, 2014 1599 1612 1595 1607 0 -13.06(-0.81%)
Aug 27, 2014 1607 1621 1604 1620 0 +12.82(+0.80%)
Aug 26, 2014 1611 1623 1605 1607 0 -2.53(-0.16%)
Aug 25, 2014 1607 1616 1604 1610 0 +13.68(+0.86%)
Aug 22, 2014 1614 1616 1594 1596 0 -13.97(-0.87%)
Aug 21, 2014 1612 1619 1609 1610 0 +1.74(+0.11%)
Aug 20, 2014 1598 1618 1588 1609 0 +7.86(+0.49%)
Aug 19, 2014 1598 1610 1596 1601 0 +3.87(+0.24%)
Aug 18, 2014 1600 1603 1593 1597 0 +1.20(+0.08%)
Aug 15, 2014 1591 1601 1588 1596 0 +6.34(+0.40%)
Aug 14, 2014 1589 1590 1582 1589 0 +1.04(+0.07%)
Aug 13, 2014 1579 1589 1575 1588 0 +12.82(+0.81%)
Aug 12, 2014 1576 1581 1567 1575 0 -9.08(-0.57%)
Aug 11, 2014 1572 1592 1571 1585 0 +13.88(+0.88%)
Aug 08, 2014 1549 1571 1537 1571 0 +21.20(+1.37%)
Aug 07, 2014 1561 1568 1538 1549 0 -9.91(-0.64%)
Aug 06, 2014 1522 1564 1522 1559 0 +33.52(+2.20%)
Aug 05, 2014 1533 1541 1523 1526 0 -16.26(-1.05%)
Aug 04, 2014 1528 1543 1521 1542 0 +15.18(+0.99%)
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.