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, 2012 1318 1321 1301 1304 0 -14.87(-1.13%)
Oct 26, 2012 1318 1318 1318 0 +8.30(+0.63%)
Oct 25, 2012 1298 1314 1297 1310 0 +18.35(+1.42%)
Oct 24, 2012 1296 1301 1289 1292 0 +5.08(+0.39%)
Oct 23, 2012 1289 1291 1279 1287 0 -11.14(-0.86%)
Oct 19, 2012 1309 1312 1292 1298 0 -11.65(-0.89%)
Oct 18, 2012 1317 1318 1306 1310 0 -8.76(-0.66%)
Oct 17, 2012 1300 1319 1301 1318 0 +19.45(+1.50%)
Oct 16, 2012 1292 1301 1292 1299 0 +9.12(+0.71%)
Oct 15, 2012 1292 1292 1285 1290 0 -0.72(-0.06%)
Oct 12, 2012 1292 1298 1287 1290 0 +2.38(+0.18%)
Oct 11, 2012 1292 1296 1287 1288 0 +3.67(+0.29%)
Oct 10, 2012 1291 1296 1280 1284 0 -4.38(-0.34%)
Oct 09, 2012 1297 1299 1286 1289 0 -7.25(-0.56%)
Oct 08, 2012 1296 1298 1290 1296 0 -2.06(-0.16%)
Oct 06, 2012 1303 1306 1294 1298 0 +0.00(+0.00%)
Oct 05, 2012 1302 1306 1294 1298 0 +2.05(+0.16%)
Oct 04, 2012 1294 1299 1292 1296 0 +1.91(+0.15%)
Oct 03, 2012 1299 1300 1289 1294 0 -2.16(-0.17%)
Oct 02, 2012 1301 1306 1290 1296 0 -0.71(-0.05%)
Oct 01, 2012 1285 1306 1284 1297 0 +7.75(+0.60%)
Sep 28, 2012 1286 1291 1279 1289 0 -1.12(-0.09%)
Sep 27, 2012 1291 1295 1285 1290 0 -0.66(-0.05%)
Sep 26, 2012 1296 1303 1288 1291 0 -4.35(-0.34%)
Sep 25, 2012 1300 1304 1294 1295 0 +2.32(+0.18%)
Sep 24, 2012 1287 1295 1281 1293 0 +6.78(+0.53%)
Sep 21, 2012 1282 1288 1278 1286 0 +5.71(+0.45%)
Sep 20, 2012 1271 1285 1271 1281 0 +8.24(+0.65%)
Sep 19, 2012 1260 1278 1259 1272 0 +15.55(+1.24%)
Sep 18, 2012 1262 1263 1255 1257 0 -4.30(-0.34%)
Sep 17, 2012 1253 1262 1252 1261 0 +8.77(+0.70%)
Sep 14, 2012 1266 1267 1246 1252 0 -15.74(-1.24%)
Sep 13, 2012 1253 1271 1248 1268 0 +10.93(+0.87%)
Sep 12, 2012 1260 1263 1252 1257 0 -1.24(-0.10%)
Sep 11, 2012 1257 1259 1251 1258 0 +4.01(+0.32%)
Sep 10, 2012 1249 1258 1246 1254 0 -3.15(-0.25%)
Sep 07, 2012 1257 1261 1253 1257 0 -0.64(-0.05%)
Sep 06, 2012 1253 1260 1250 1258 0 +5.94(+0.47%)
Sep 05, 2012 1263 1268 1252 1252 0 -11.63(-0.92%)
Sep 04, 2012 1266 1272 1261 1264 0 +1.64(+0.13%)
Aug 31, 2012 1262 1262 1262 0 +2.17(+0.17%)
Aug 30, 2012 1270 1270 1259 1260 0 -21.53(-1.68%)
Aug 29, 2012 1289 1294 1278 1282 0 -4.05(-0.32%)
Aug 27, 2012 1285 1289 1281 1286 0 +3.95(+0.31%)
Aug 24, 2012 1274 1283 1270 1282 0 +7.27(+0.57%)
Aug 23, 2012 1274 1277 1269 1274 0 +1.57(+0.12%)
Aug 22, 2012 1277 1282 1270 1273 0 -8.23(-0.64%)
Aug 21, 2012 1284 1290 1280 1281 0 -0.19(-0.01%)
Aug 20, 2012 1275 1284 1274 1281 0 +6.54(+0.51%)
Aug 17, 2012 1277 1281 1273 1275 0 -0.69(-0.05%)
Aug 16, 2012 1269 1277 1266 1275 0 +3.15(+0.25%)
Aug 15, 2012 1267 1273 1265 1272 0 +3.76(+0.30%)
Aug 14, 2012 1269 1272 1261 1268 0 +2.94(+0.23%)
Aug 13, 2012 1272 1274 1264 1266 0 -7.27(-0.57%)
Aug 11, 2012 1264 1274 1260 1273 0 +0.00(+0.00%)
Aug 10, 2012 1264 1274 1260 1273 0 +5.31(+0.42%)
Aug 09, 2012 1264 1269 1261 1267 0 +2.27(+0.18%)
Aug 08, 2012 1256 1268 1253 1265 0 +9.97(+0.79%)
Aug 07, 2012 1254 1260 1250 1255 0 +4.18(+0.33%)
Aug 06, 2012 1256 1267 1250 1251 0 -6.85(-0.54%)
Aug 03, 2012 1245 1263 1245 1258 0 +23.35(+1.89%)
Aug 02, 2012 1200 1248 1200 1235 0 +40.59(+3.40%)
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.