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, 2008 1097 1122 1096 1116 0 +17.70(+1.61%)
Dec 30, 2008 1073 1099 1072 1098 0 +27.69(+2.59%)
Dec 29, 2008 1079 1080 1062 1071 0 -6.85(-0.64%)
Dec 26, 2008 1064 1084 1063 1078 0 +15.79(+1.49%)
Dec 25, 2008 1062 1070 1053 1062 0 +0.00(+0.00%)
Dec 24, 2008 1062 1070 1053 1062 0 +6.48(+0.61%)
Dec 23, 2008 1077 1085 1051 1055 0 -19.28(-1.79%)
Dec 22, 2008 1086 1098 1060 1075 0 -9.99(-0.92%)
Dec 19, 2008 1109 1111 1080 1085 0 -0.12(-0.01%)
Dec 18, 2008 1095 1114 1073 1085 0 -2.82(-0.26%)
Dec 17, 2008 1117 1119 1084 1087 0 -28.80(-2.58%)
Dec 16, 2008 1075 1118 1072 1116 0 +46.72(+4.37%)
Dec 15, 2008 1089 1089 1059 1070 0 -11.71(-1.08%)
Dec 12, 2008 1053 1083 1038 1081 0 +24.58(+2.33%)
Dec 11, 2008 1056 1080 1052 1057 0 -12.56(-1.17%)
Dec 10, 2008 1077 1096 1051 1069 0 -1.28(-0.12%)
Dec 09, 2008 1088 1107 1067 1070 0 -20.61(-1.89%)
Dec 08, 2008 1121 1122 1082 1091 0 +3.89(+0.36%)
Dec 05, 2008 1038 1090 1036 1087 0 +47.71(+4.59%)
Dec 04, 2008 1059 1073 1028 1040 0 -27.27(-2.56%)
Dec 03, 2008 1044 1071 1026 1067 0 +10.77(+1.02%)
Dec 02, 2008 1054 1066 1026 1056 0 +15.91(+1.53%)
Dec 01, 2008 1089 1099 1038 1040 0 -66.11(-5.98%)
Nov 28, 2008 1105 1120 1086 1106 0 +6.11(+0.56%)
Nov 27, 2008 1063 1109 1041 1100 0 +0.00(+0.00%)
Nov 26, 2008 1063 1109 1041 1100 0 +22.42(+2.08%)
Nov 25, 2008 1112 1114 1064 1078 0 -20.46(-1.86%)
Nov 24, 2008 1108 1125 1084 1098 0 +10.34(+0.95%)
Nov 21, 2008 1048 1096 1024 1088 0 +57.35(+5.57%)
Nov 20, 2008 1105 1120 1025 1030 0 -84.63(-7.59%)
Nov 19, 2008 1183 1194 1115 1115 0 -75.95(-6.38%)
Nov 18, 2008 1151 1197 1129 1191 0 +20.11(+1.72%)
Nov 17, 2008 1183 1215 1167 1171 0 -14.62(-1.23%)
Nov 14, 2008 1221 1239 1183 1186 0 -55.77(-4.49%)
Nov 13, 2008 1192 1243 1169 1241 0 +52.92(+4.45%)
Nov 12, 2008 1247 1248 1185 1188 0 -40.02(-3.26%)
Nov 11, 2008 1249 1251 1216 1228 0 -32.07(-2.54%)
Nov 10, 2008 1265 1284 1240 1260 0 +8.34(+0.67%)
Nov 07, 2008 1248 1256 1215 1252 0 +27.78(+2.27%)
Nov 06, 2008 1271 1283 1215 1224 0 -45.64(-3.59%)
Nov 05, 2008 1312 1321 1270 1270 0 -53.65(-4.05%)
Nov 04, 2008 1342 1349 1317 1324 0 +3.19(+0.24%)
Nov 03, 2008 1280 1327 1276 1320 0 +46.92(+3.68%)
Oct 31, 2008 1276 1296 1250 1274 0 +12.15(+0.96%)
Oct 30, 2008 1290 1301 1248 1261 0 +2.28(+0.18%)
Oct 29, 2008 1301 1332 1255 1259 0 -15.56(-1.22%)
Oct 28, 2008 1234 1275 1187 1275 0 +77.00(+6.43%)
Oct 27, 2008 1267 1269 1189 1198 0 -17.39(-1.43%)
Oct 24, 2008 1219 1245 1195 1215 0 -44.13(-3.50%)
Oct 23, 2008 1249 1287 1223 1259 0 +16.00(+1.29%)
Oct 22, 2008 1267 1275 1212 1243 0 -29.97(-2.35%)
Oct 21, 2008 1276 1296 1268 1273 0 -16.03(-1.24%)
Oct 20, 2008 1291 1294 1260 1289 0 +12.21(+0.96%)
Oct 17, 2008 1283 1311 1238 1277 0 -1.73(-0.14%)
Oct 16, 2008 1220 1281 1180 1279 0 +57.57(+4.71%)
Oct 15, 2008 1279 1296 1214 1221 0 -63.32(-4.93%)
Oct 14, 2008 1368 1378 1273 1284 0 -36.96(-2.80%)
Oct 13, 2008 1305 1384 1266 1321 0 +95.74(+7.81%)
Oct 10, 2008 1192 1290 1142 1226 0 -2.79(-0.23%)
Oct 09, 2008 1331 1356 1208 1228 0 -99.68(-7.51%)
Oct 08, 2008 1383 1413 1319 1328 0 -77.13(-5.49%)
Oct 07, 2008 1428 1448 1397 1405 0 -12.19(-0.86%)
Oct 06, 2008 1427 1440 1390 1417 0 -31.95(-2.20%)
Oct 03, 2008 1458 1463 1439 1449 0 +4.05(+0.28%)
Oct 02, 2008 1434 1459 1424 1445 0 +10.24(+0.71%)
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.