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 28, 2020 1554 1574 1494 1566 0 -14.13(-0.89%)
Feb 27, 2020 1610 1616 1578 1580 0 -45.23(-2.78%)
Feb 26, 2020 1648 1664 1620 1626 0 -16.30(-0.99%)
Feb 25, 2020 1675 1681 1629 1642 0 -28.98(-1.73%)
Feb 24, 2020 1676 1685 1656 1671 0 -26.52(-1.56%)
Feb 21, 2020 1694 1699 1682 1698 0 -3.70(-0.22%)
Feb 20, 2020 1704 1712 1686 1701 0 -16.15(-0.94%)
Feb 19, 2020 1739 1748 1716 1717 0 -21.67(-1.25%)
Feb 18, 2020 1741 1745 1723 1739 0 -14.03(-0.80%)
Feb 14, 2020 1737 1760 1732 1753 0 +14.35(+0.83%)
Feb 13, 2020 1714 1741 1710 1739 0 +25.26(+1.47%)
Feb 12, 2020 1747 1756 1710 1713 0 -2.16(-0.13%)
Feb 11, 2020 1698 1724 1695 1716 0 +23.44(+1.39%)
Feb 10, 2020 1657 1695 1646 1692 0 +29.83(+1.79%)
Feb 07, 2020 1639 1666 1616 1662 0 +17.88(+1.09%)
Feb 06, 2020 1664 1719 1636 1644 0 -150.26(-8.37%)
Feb 05, 2020 1780 1801 1780 1795 0 +17.80(+1.00%)
Feb 04, 2020 1790 1802 1776 1777 0 -4.03(-0.23%)
Feb 03, 2020 1774 1792 1768 1781 0 +16.23(+0.92%)
Jan 31, 2020 1781 1791 1759 1765 0 -17.38(-0.98%)
Jan 30, 2020 1768 1784 1760 1782 0 +11.62(+0.66%)
Jan 29, 2020 1783 1786 1769 1770 0 -13.88(-0.78%)
Jan 28, 2020 1784 1796 1782 1784 0 -0.95(-0.05%)
Jan 27, 2020 1781 1800 1777 1785 0 -7.66(-0.43%)
Jan 24, 2020 1829 1829 1787 1793 0 -28.34(-1.56%)
Jan 23, 2020 1805 1830 1802 1821 0 +4.89(+0.27%)
Jan 22, 2020 1820 1831 1810 1816 0 -9.07(-0.50%)
Jan 21, 2020 1828 1836 1818 1826 0 -7.29(-0.40%)
Jan 17, 2020 1831 1838 1822 1833 0 +3.33(+0.18%)
Jan 16, 2020 1823 1833 1817 1829 0 +12.37(+0.68%)
Jan 15, 2020 1810 1827 1807 1817 0 +7.00(+0.39%)
Jan 14, 2020 1803 1811 1799 1810 0 +6.95(+0.39%)
Jan 13, 2020 1795 1811 1792 1803 0 +11.65(+0.65%)
Jan 10, 2020 1791 1798 1789 1791 0 +3.55(+0.20%)
Jan 09, 2020 1792 1793 1772 1788 0 +6.66(+0.37%)
Jan 08, 2020 1778 1790 1771 1781 0 +2.23(+0.13%)
Jan 07, 2020 1792 1809 1774 1779 0 +22.30(+1.27%)
Jan 06, 2020 1758 1762 1747 1757 0 -1.84(-0.10%)
Jan 03, 2020 1746 1768 1743 1759 0 +9.10(+0.52%)
Jan 02, 2020 1788 1791 1743 1749 0 -38.78(-2.17%)
Dec 31, 2019 1778 1790 1773 1788 0 +9.91(+0.56%)
Dec 30, 2019 1782 1787 1772 1778 0 -9.74(-0.54%)
Dec 27, 2019 1776 1793 1775 1788 0 +12.43(+0.70%)
Dec 26, 2019 1783 1786 1771 1776 0 -6.97(-0.39%)
Dec 24, 2019 1780 1787 1773 1783 0 +3.91(+0.22%)
Dec 23, 2019 1780 1784 1762 1779 0 +3.11(+0.18%)
Dec 20, 2019 1756 1779 1748 1776 0 +47.76(+2.76%)
Dec 19, 2019 1732 1737 1722 1728 0 +7.42(+0.43%)
Dec 18, 2019 1719 1722 1712 1720 0 +9.36(+0.55%)
Dec 17, 2019 1709 1719 1703 1711 0 -4.40(-0.26%)
Dec 16, 2019 1720 1724 1706 1715 0 +1.02(+0.06%)
Dec 13, 2019 1709 1723 1708 1714 0 +1.78(+0.10%)
Dec 12, 2019 1723 1728 1709 1713 0 +1.29(+0.08%)
Dec 11, 2019 1723 1725 1708 1711 0 -12.15(-0.70%)
Dec 10, 2019 1725 1730 1713 1724 0 +2.71(+0.16%)
Dec 09, 2019 1710 1729 1708 1721 0 +8.43(+0.49%)
Dec 06, 2019 1705 1719 1702 1712 0 +12.15(+0.71%)
Dec 05, 2019 1699 1701 1688 1700 0 +0.50(+0.03%)
Dec 04, 2019 1681 1715 1681 1700 0 +2.04(+0.12%)
Dec 03, 2019 1692 1698 1683 1698 0 +5.70(+0.34%)
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.