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 29, 2016 1831 1863 1822 1850 0 +14.75(+0.80%)
Feb 26, 2016 1863 1871 1821 1836 0 -34.49(-1.84%)
Feb 25, 2016 1850 1872 1847 1870 0 +25.12(+1.36%)
Feb 24, 2016 1845 1854 1835 1845 0 -5.05(-0.27%)
Feb 23, 2016 1836 1862 1835 1850 0 +7.44(+0.40%)
Feb 22, 2016 1883 1882 1832 1843 0 -40.06(-2.13%)
Feb 19, 2016 1885 1890 1869 1883 0 -7.20(-0.38%)
Feb 18, 2016 1891 1895 1866 1890 0 +1.57(+0.08%)
Feb 17, 2016 1872 1901 1870 1888 0 +13.86(+0.74%)
Feb 16, 2016 1854 1879 1841 1875 0 +5.22(+0.28%)
Feb 12, 2016 1869 1869 1869 1869 0 +31.36(+1.71%)
Feb 11, 2016 1807 1859 1801 1838 0 +69.29(+3.92%)
Feb 10, 2016 1769 1770 1761 1769 0 -12.20(-0.69%)
Feb 09, 2016 1762 1789 1754 1781 0 +1.16(+0.07%)
Feb 08, 2016 1780 1797 1765 1780 0 -13.86(-0.77%)
Feb 05, 2016 1802 1814 1787 1794 0 -1.51(-0.08%)
Feb 04, 2016 1800 1807 1784 1795 0 -12.99(-0.72%)
Feb 03, 2016 1811 1826 1787 1808 0 +0.09(+0.00%)
Feb 02, 2016 1824 1830 1804 1808 0 -29.45(-1.60%)
Feb 01, 2016 1830 1852 1823 1837 0 +3.89(+0.21%)
Jan 29, 2016 1825 1845 1816 1834 0 +16.19(+0.89%)
Jan 28, 2016 1802 1829 1791 1817 0 +29.80(+1.67%)
Jan 27, 2016 1785 1807 1777 1788 0 +8.14(+0.46%)
Jan 26, 2016 1759 1788 1758 1779 0 +16.86(+0.96%)
Jan 25, 2016 1780 1791 1761 1763 0 -27.19(-1.52%)
Jan 22, 2016 1766 1795 1756 1790 0 +40.94(+2.34%)
Jan 21, 2016 1755 1765 1727 1749 0 -5.86(-0.33%)
Jan 20, 2016 1772 1777 1720 1755 0 -29.12(-1.63%)
Jan 19, 2016 1779 1792 1772 1784 0 +13.36(+0.75%)
Jan 15, 2016 1770 1770 1770 1770 0 -24.00(-1.34%)
Jan 14, 2016 1777 1811 1772 1794 0 +19.08(+1.07%)
Jan 13, 2016 1792 1810 1774 1775 0 -14.71(-0.82%)
Jan 12, 2016 1803 1808 1771 1790 0 -2.54(-0.14%)
Jan 11, 2016 1794 1802 1779 1793 0 +3.28(+0.18%)
Jan 08, 2016 1788 1814 1763 1789 0 +25.21(+1.43%)
Jan 07, 2016 1782 1788 1761 1764 0 -41.49(-2.30%)
Jan 06, 2016 1788 1814 1784 1806 0 +2.97(+0.16%)
Jan 05, 2016 1806 1823 1793 1803 0 +7.57(+0.42%)
Jan 04, 2016 1794 1798 1776 1795 0 -16.58(-0.92%)
Dec 31, 2015 1812 1812 1812 1812 0 -23.19(-1.26%)
Dec 30, 2015 1844 1848 1832 1835 0 -8.09(-0.44%)
Dec 29, 2015 1836 1846 1835 1843 0 +17.02(+0.93%)
Dec 28, 2015 1825 1830 1818 1826 0 -0.47(-0.03%)
Dec 24, 2015 1826 1826 1826 1826 0 -4.17(-0.23%)
Dec 23, 2015 1813 1834 1808 1831 0 +21.42(+1.18%)
Dec 22, 2015 1781 1817 1776 1809 0 +27.88(+1.57%)
Dec 21, 2015 1785 1790 1764 1781 0 +8.14(+0.46%)
Dec 18, 2015 1786 1789 1772 1773 0 -21.44(-1.19%)
Dec 17, 2015 1795 1812 1777 1795 0 -8.53(-0.47%)
Dec 16, 2015 1792 1806 1776 1803 0 +11.22(+0.63%)
Dec 15, 2015 1784 1799 1775 1792 0 +11.58(+0.65%)
Dec 14, 2015 1759 1785 1757 1780 0 +20.90(+1.19%)
Dec 11, 2015 1764 1772 1750 1759 0 -17.25(-0.97%)
Dec 10, 2015 1774 1794 1760 1777 0 +1.70(+0.10%)
Dec 09, 2015 1767 1792 1760 1775 0 -7.82(-0.44%)
Dec 08, 2015 1768 1788 1758 1783 0 +8.32(+0.47%)
Dec 07, 2015 1764 1784 1758 1774 0 +8.39(+0.48%)
Dec 04, 2015 1730 1772 1725 1766 0 +40.11(+2.32%)
Dec 03, 2015 1734 1752 1717 1726 0 -8.67(-0.50%)
Dec 02, 2015 1742 1753 1731 1735 0 -13.45(-0.77%)
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.