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 (%)
Dec 31, 2013 1521 1521 1521 0 -4.19(-0.27%)
Dec 30, 2013 1518 1529 1518 1525 0 +6.23(+0.41%)
Dec 27, 2013 1511 1524 1511 1519 0 +7.04(+0.47%)
Dec 26, 2013 1505 1515 1501 1512 0 +11.04(+0.74%)
Dec 24, 2013 1501 1501 1501 0 -2.13(-0.14%)
Dec 23, 2013 1498 1507 1490 1503 0 -2.44(-0.16%)
Dec 20, 2013 1506 1520 1502 1505 0 -0.83(-0.06%)
Dec 19, 2013 1502 1509 1492 1506 0 +1.21(+0.08%)
Dec 18, 2013 1490 1506 1481 1505 0 +4.88(+0.33%)
Dec 17, 2013 1502 1505 1489 1500 0 -2.07(-0.14%)
Dec 16, 2013 1511 1515 1497 1502 0 -1.30(-0.09%)
Dec 13, 2013 1511 1513 1497 1504 0 -3.03(-0.20%)
Dec 12, 2013 1519 1520 1504 1507 0 -8.48(-0.56%)
Dec 11, 2013 1521 1528 1513 1515 0 -1.79(-0.12%)
Dec 10, 2013 1534 1537 1513 1517 0 -20.83(-1.35%)
Dec 09, 2013 1534 1547 1531 1538 0 +7.08(+0.46%)
Dec 06, 2013 1515 1533 1514 1531 0 +26.04(+1.73%)
Dec 05, 2013 1510 1513 1502 1505 0 -8.18(-0.54%)
Dec 04, 2013 1512 1520 1505 1513 0 -5.94(-0.39%)
Dec 03, 2013 1501 1522 1505 1519 0 +13.39(+0.89%)
Dec 02, 2013 1508 1514 1496 1505 0 -2.62(-0.17%)
Nov 29, 2013 1514 1517 1506 1508 0 -5.79(-0.38%)
Nov 27, 2013 1514 1514 1514 0 -20.35(-1.33%)
Nov 26, 2013 1539 1545 1524 1534 0 -8.64(-0.56%)
Nov 25, 2013 1556 1558 1539 1543 0 -7.59(-0.49%)
Nov 22, 2013 1535 1552 1527 1550 0 +18.13(+1.18%)
Nov 21, 2013 1524 1539 1521 1532 0 +14.88(+0.98%)
Nov 20, 2013 1530 1538 1514 1517 0 -14.23(-0.93%)
Nov 19, 2013 1541 1545 1530 1532 0 -16.13(-1.04%)
Nov 18, 2013 1560 1560 1539 1548 0 -6.19(-0.40%)
Nov 15, 2013 1563 1566 1547 1554 0 -16.82(-1.07%)
Nov 14, 2013 1557 1572 1552 1571 0 +28.69(+1.86%)
Nov 12, 2013 1539 1542 1530 1542 0 +2.59(+0.17%)
Nov 11, 2013 1549 1555 1533 1539 0 -6.23(-0.40%)
Nov 08, 2013 1538 1547 1522 1546 0 +3.33(+0.22%)
Nov 07, 2013 1575 1580 1541 1542 0 -32.63(-2.07%)
Nov 06, 2013 1569 1581 1565 1575 0 +6.61(+0.42%)
Nov 05, 2013 1545 1573 1537 1568 0 +8.84(+0.57%)
Nov 04, 2013 1577 1613 1552 1559 0 +11.60(+0.75%)
Nov 01, 2013 1568 1573 1544 1548 0 -23.27(-1.48%)
Oct 31, 2013 1583 1586 1569 1571 0 -14.13(-0.89%)
Oct 30, 2013 1595 1598 1582 1585 0 -12.38(-0.77%)
Oct 29, 2013 1581 1601 1578 1598 0 +20.47(+1.30%)
Oct 28, 2013 1552 1582 1549 1577 0 +24.46(+1.58%)
Oct 25, 2013 1543 1553 1536 1553 0 +7.37(+0.48%)
Oct 24, 2013 1553 1554 1536 1545 0 -3.59(-0.23%)
Oct 23, 2013 1537 1554 1535 1549 0 +10.29(+0.67%)
Oct 22, 2013 1521 1543 1516 1539 0 +20.33(+1.34%)
Oct 21, 2013 1505 1520 1498 1518 0 -9.46(-0.62%)
Oct 18, 2013 1518 1532 1517 1528 0 +11.97(+0.79%)
Oct 17, 2013 1504 1517 1501 1516 0 +7.35(+0.49%)
Oct 16, 2013 1500 1519 1496 1508 0 +17.00(+1.14%)
Oct 15, 2013 1498 1503 1489 1491 0 -7.08(-0.47%)
Oct 14, 2013 1501 1504 1492 1499 0 -11.35(-0.75%)
Oct 11, 2013 1506 1511 1499 1510 0 +3.00(+0.20%)
Oct 10, 2013 1491 1507 1486 1507 0 +26.82(+1.81%)
Oct 09, 2013 1485 1488 1465 1480 0 -0.59(-0.04%)
Oct 08, 2013 1479 1492 1469 1481 0 +1.48(+0.10%)
Oct 07, 2013 1467 1486 1467 1479 0 +3.68(+0.25%)
Oct 04, 2013 1464 1478 1458 1475 0 +11.35(+0.78%)
Oct 03, 2013 1463 1473 1456 1464 0 -0.84(-0.06%)
Oct 02, 2013 1458 1466 1443 1465 0 +3.14(+0.21%)
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.