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 29, 2017 1758 1758 1758 1758 0 -2.55(-0.14%)
Dec 28, 2017 1764 1770 1752 1761 0 -4.95(-0.28%)
Dec 27, 2017 1767 1780 1761 1766 0 +0.51(+0.03%)
Dec 26, 2017 1763 1770 1757 1765 0 -2.14(-0.12%)
Dec 22, 2017 1759 1772 1756 1768 0 +11.54(+0.66%)
Dec 21, 2017 1735 1761 1733 1756 0 +22.01(+1.27%)
Dec 20, 2017 1707 1742 1691 1734 0 +33.32(+1.96%)
Dec 19, 2017 1714 1717 1698 1701 0 -6.77(-0.40%)
Dec 18, 2017 1693 1721 1688 1708 0 +17.56(+1.04%)
Dec 15, 2017 1694 1713 1672 1690 0 -0.51(-0.03%)
Dec 14, 2017 1708 1712 1689 1690 0 -20.15(-1.18%)
Dec 13, 2017 1719 1724 1709 1711 0 -2.03(-0.12%)
Dec 12, 2017 1713 1730 1711 1713 0 -14.75(-0.85%)
Dec 11, 2017 1723 1730 1713 1727 0 +2.63(+0.15%)
Dec 08, 2017 1738 1743 1719 1725 0 -17.45(-1.00%)
Dec 07, 2017 1760 1765 1740 1742 0 -20.70(-1.17%)
Dec 06, 2017 1760 1769 1750 1763 0 +2.07(+0.12%)
Dec 05, 2017 1754 1771 1744 1761 0 +8.90(+0.51%)
Dec 04, 2017 1718 1758 1713 1752 0 +38.17(+2.23%)
Dec 01, 2017 1713 1728 1689 1714 0 -2.31(-0.13%)
Nov 30, 2017 1732 1743 1705 1716 0 -16.41(-0.95%)
Nov 29, 2017 1702 1756 1701 1732 0 +21.89(+1.28%)
Nov 28, 2017 1692 1711 1680 1711 0 +22.35(+1.32%)
Nov 27, 2017 1688 1698 1672 1688 0 +0.19(+0.01%)
Nov 24, 2017 1689 1691 1677 1688 0 +4.92(+0.29%)
Nov 22, 2017 1690 1690 1670 1683 0 +7.75(+0.46%)
Nov 21, 2017 1697 1698 1667 1675 0 -27.88(-1.64%)
Nov 20, 2017 1696 1720 1695 1703 0 +5.13(+0.30%)
Nov 17, 2017 1688 1711 1686 1698 0 +2.72(+0.16%)
Nov 16, 2017 1664 1698 1660 1695 0 +39.55(+2.39%)
Nov 15, 2017 1686 1687 1637 1656 0 -35.30(-2.09%)
Nov 14, 2017 1657 1694 1652 1691 0 +33.49(+2.02%)
Nov 13, 2017 1677 1688 1653 1658 0 -22.52(-1.34%)
Nov 10, 2017 1640 1693 1636 1680 0 +34.56(+2.10%)
Nov 09, 2017 1631 1650 1625 1646 0 +10.35(+0.63%)
Nov 08, 2017 1592 1641 1587 1635 0 +46.09(+2.90%)
Nov 07, 2017 1577 1606 1571 1589 0 +12.67(+0.80%)
Nov 06, 2017 1614 1619 1572 1577 0 -40.28(-2.49%)
Nov 03, 2017 1629 1630 1608 1617 0 -10.80(-0.66%)
Nov 02, 2017 1640 1646 1624 1628 0 -14.17(-0.86%)
Nov 01, 2017 1633 1660 1610 1642 0 +12.42(+0.76%)
Oct 31, 2017 1627 1664 1608 1629 0 +90.87(+5.91%)
Oct 30, 2017 1568 1571 1535 1538 0 -34.43(-2.19%)
Oct 27, 2017 1576 1579 1560 1573 0 -5.98(-0.38%)
Oct 26, 2017 1587 1591 1565 1579 0 -2.39(-0.15%)
Oct 25, 2017 1592 1596 1568 1581 0 -17.10(-1.07%)
Oct 24, 2017 1605 1612 1592 1598 0 -6.85(-0.43%)
Oct 23, 2017 1609 1618 1601 1605 0 -0.81(-0.05%)
Oct 20, 2017 1611 1614 1593 1606 0 -4.51(-0.28%)
Oct 19, 2017 1611 1617 1604 1611 0 -2.82(-0.17%)
Oct 18, 2017 1612 1618 1606 1613 0 +1.55(+0.10%)
Oct 17, 2017 1616 1622 1608 1612 0 -5.12(-0.32%)
Oct 16, 2017 1617 1626 1614 1617 0 -0.95(-0.06%)
Oct 13, 2017 1629 1630 1608 1618 0 -9.88(-0.61%)
Oct 12, 2017 1601 1635 1598 1628 0 +25.64(+1.60%)
Oct 11, 2017 1609 1620 1600 1602 0 -5.11(-0.32%)
Oct 10, 2017 1603 1615 1598 1607 0 +10.38(+0.65%)
Oct 09, 2017 1630 1632 1596 1597 0 -32.70(-2.01%)
Oct 06, 2017 1642 1649 1628 1630 0 -7.55(-0.46%)
Oct 05, 2017 1634 1649 1629 1637 0 +6.70(+0.41%)
Oct 04, 2017 1620 1641 1618 1630 0 +10.11(+0.62%)
Oct 03, 2017 1636 1640 1617 1620 0 -15.13(-0.93%)
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.