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 (%)
Nov 30, 2016 1828 1832 1796 1798 0 -39.39(-2.14%)
Nov 29, 2016 1835 1841 1817 1837 0 -6.91(-0.37%)
Nov 28, 2016 1847 1861 1839 1844 0 -7.18(-0.39%)
Nov 25, 2016 1840 1860 1835 1851 0 +19.02(+1.04%)
Nov 23, 2016 1832 1832 1832 1832 0 -26.22(-1.41%)
Nov 22, 2016 1837 1862 1836 1858 0 +27.01(+1.47%)
Nov 21, 2016 1823 1837 1817 1831 0 +8.50(+0.47%)
Nov 18, 2016 1830 1835 1817 1823 0 -9.30(-0.51%)
Nov 17, 2016 1824 1842 1811 1832 0 +3.59(+0.20%)
Nov 16, 2016 1832 1838 1820 1828 0 -2.75(-0.15%)
Nov 15, 2016 1815 1835 1814 1831 0 +20.64(+1.14%)
Nov 14, 2016 1809 1815 1793 1811 0 +0.47(+0.03%)
Nov 11, 2016 1813 1829 1797 1810 0 -1.49(-0.08%)
Nov 10, 2016 1855 1860 1803 1812 0 -53.45(-2.87%)
Nov 09, 2016 1876 1879 1826 1865 0 -48.38(-2.53%)
Nov 08, 2016 1859 1948 1859 1913 0 +49.24(+2.64%)
Nov 07, 2016 1850 1867 1842 1864 0 +31.45(+1.72%)
Nov 04, 2016 1838 1844 1828 1833 0 -6.06(-0.33%)
Nov 03, 2016 1864 1868 1832 1839 0 -27.74(-1.49%)
Nov 02, 2016 1871 1885 1859 1866 0 -3.11(-0.17%)
Nov 01, 2016 1881 1891 1858 1870 0 +0.54(+0.03%)
Oct 31, 2016 1862 1870 1856 1869 0 +13.04(+0.70%)
Oct 28, 2016 1848 1866 1844 1856 0 +10.70(+0.58%)
Oct 27, 2016 1843 1858 1840 1845 0 +2.31(+0.13%)
Oct 26, 2016 1846 1855 1837 1843 0 -3.67(-0.20%)
Oct 25, 2016 1845 1854 1844 1847 0 -1.27(-0.07%)
Oct 24, 2016 1854 1861 1837 1848 0 -0.72(-0.04%)
Oct 21, 2016 1840 1855 1831 1849 0 +2.88(+0.16%)
Oct 20, 2016 1863 1864 1841 1846 0 -16.68(-0.90%)
Oct 19, 2016 1873 1874 1853 1862 0 -9.86(-0.53%)
Oct 18, 2016 1874 1881 1866 1872 0 +9.09(+0.49%)
Oct 17, 2016 1879 1880 1861 1863 0 -11.71(-0.62%)
Oct 14, 2016 1887 1896 1874 1875 0 -6.74(-0.36%)
Oct 13, 2016 1888 1890 1865 1882 0 -16.49(-0.87%)
Oct 12, 2016 1887 1905 1884 1898 0 +9.91(+0.52%)
Oct 11, 2016 1899 1901 1881 1888 0 -11.10(-0.58%)
Oct 10, 2016 1900 1914 1893 1899 0 +3.69(+0.19%)
Oct 07, 2016 1896 1909 1884 1896 0 +8.96(+0.47%)
Oct 06, 2016 1887 1893 1874 1887 0 -5.95(-0.31%)
Oct 05, 2016 1893 1900 1870 1893 0 +1.99(+0.11%)
Oct 04, 2016 1911 1915 1887 1891 0 -25.93(-1.35%)
Oct 03, 2016 1915 1921 1905 1917 0 -4.41(-0.23%)
Sep 30, 2016 1921 1935 1920 1921 0 +4.82(+0.25%)
Sep 29, 2016 1929 1936 1914 1916 0 -13.40(-0.69%)
Sep 28, 2016 1918 1932 1917 1930 0 +11.26(+0.59%)
Sep 27, 2016 1924 1927 1909 1918 0 +0.83(+0.04%)
Sep 26, 2016 1921 1925 1913 1918 0 -8.47(-0.44%)
Sep 23, 2016 1930 1936 1924 1926 0 -11.90(-0.61%)
Sep 22, 2016 1931 1943 1927 1938 0 +15.28(+0.79%)
Sep 21, 2016 1918 1926 1905 1923 0 +7.02(+0.37%)
Sep 20, 2016 1947 1950 1915 1916 0 -21.52(-1.11%)
Sep 19, 2016 1934 1947 1929 1937 0 +3.26(+0.17%)
Sep 16, 2016 1931 1941 1923 1934 0 -5.53(-0.29%)
Sep 15, 2016 1927 1946 1926 1939 0 +4.78(+0.25%)
Sep 14, 2016 1940 1951 1928 1935 0 -1.47(-0.08%)
Sep 13, 2016 1947 1959 1930 1936 0 -24.37(-1.24%)
Sep 12, 2016 1914 1967 1912 1960 0 +49.58(+2.59%)
Sep 09, 2016 1969 1969 1911 1911 0 -70.61(-3.56%)
Sep 08, 2016 1996 2000 1979 1981 0 -20.01(-1.00%)
Sep 07, 2016 2036 2040 1997 2001 0 -42.11(-2.06%)
Sep 06, 2016 2042 2050 2033 2044 0 +3.31(+0.16%)
Sep 02, 2016 2040 2040 2040 2040 0 +17.67(+0.87%)
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.