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 (%)
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%)
Oct 01, 2008 1418 1440 1414 1435 0 +8.87(+0.62%)
Sep 30, 2008 1407 1435 1405 1426 0 +22.21(+1.58%)
Sep 29, 2008 1446 1462 1391 1404 0 -55.42(-3.80%)
Sep 26, 2008 1433 1462 1427 1459 0 +22.41(+1.56%)
Sep 25, 2008 1423 1449 1418 1437 0 +19.11(+1.35%)
Sep 24, 2008 1420 1428 1397 1418 0 +4.53(+0.32%)
Sep 23, 2008 1411 1439 1410 1413 0 +2.29(+0.16%)
Sep 22, 2008 1434 1445 1405 1411 0 -33.01(-2.29%)
Sep 19, 2008 1457 1494 1420 1444 0 +10.01(+0.70%)
Sep 18, 2008 1447 1463 1411 1434 0 +3.81(+0.27%)
Sep 17, 2008 1413 1457 1409 1430 0 +3.29(+0.23%)
Sep 16, 2008 1415 1432 1387 1427 0 +12.26(+0.87%)
Sep 15, 2008 1412 1437 1401 1415 0 -15.07(-1.05%)
Sep 12, 2008 1413 1432 1408 1430 0 +8.38(+0.59%)
Sep 11, 2008 1407 1424 1397 1421 0 +10.52(+0.75%)
Sep 10, 2008 1423 1426 1406 1411 0 -5.25(-0.37%)
Sep 09, 2008 1431 1439 1416 1416 0 -14.74(-1.03%)
Sep 08, 2008 1420 1433 1402 1431 0 +30.88(+2.21%)
Sep 05, 2008 1376 1405 1373 1400 0 +18.07(+1.31%)
Sep 04, 2008 1383 1397 1376 1382 0 -6.37(-0.46%)
Sep 03, 2008 1419 1420 1385 1388 0 -20.73(-1.47%)
Sep 02, 2008 1395 1418 1391 1409 0 +24.15(+1.74%)
Sep 01, 2008 1392 1400 1382 1385 0 +0.00(+0.00%)
Aug 29, 2008 1392 1400 1382 1385 0 -11.26(-0.81%)
Aug 28, 2008 1382 1397 1372 1396 0 +14.34(+1.04%)
Aug 27, 2008 1358 1385 1358 1382 0 +23.70(+1.75%)
Aug 26, 2008 1368 1370 1353 1358 0 -12.37(-0.90%)
Aug 25, 2008 1381 1382 1359 1371 0 -14.74(-1.06%)
Aug 22, 2008 1382 1392 1374 1385 0 +6.23(+0.45%)
Aug 21, 2008 1375 1386 1371 1379 0 -6.95(-0.50%)
Aug 20, 2008 1375 1390 1352 1386 0 +11.65(+0.85%)
Aug 19, 2008 1390 1398 1372 1374 0 -19.94(-1.43%)
Aug 18, 2008 1411 1413 1390 1394 0 -19.51(-1.38%)
Aug 15, 2008 1396 1418 1391 1414 0 +21.64(+1.55%)
Aug 14, 2008 1378 1405 1371 1392 0 -2.98(-0.21%)
Aug 13, 2008 1407 1412 1390 1395 0 -17.24(-1.22%)
Aug 12, 2008 1416 1421 1401 1412 0 -3.96(-0.28%)
Aug 11, 2008 1411 1419 1388 1416 0 +0.29(+0.02%)
Aug 08, 2008 1365 1420 1362 1416 0 +53.98(+3.96%)
Aug 07, 2008 1382 1386 1357 1362 0 -30.24(-2.17%)
Aug 06, 2008 1383 1398 1372 1392 0 +6.49(+0.47%)
Aug 05, 2008 1380 1386 1368 1386 0 +13.64(+0.99%)
Aug 04, 2008 1339 1379 1332 1372 0 +33.25(+2.48%)
Aug 01, 2008 1355 1360 1325 1339 0 -13.86(-1.02%)
Jul 31, 2008 1335 1382 1334 1353 0 -26.24(-1.90%)
Jul 30, 2008 1360 1380 1359 1379 0 +17.00(+1.25%)
Jul 29, 2008 1362 1362 1341 1362 0 +15.22(+1.13%)
Jul 28, 2008 1328 1350 1322 1347 0 +14.07(+1.06%)
Jul 25, 2008 1346 1350 1324 1333 0 -12.64(-0.94%)
Jul 24, 2008 1366 1368 1342 1345 0 -18.26(-1.34%)
Jul 23, 2008 1336 1364 1325 1364 0 +31.82(+2.39%)
Jul 22, 2008 1304 1332 1300 1332 0 +23.61(+1.80%)
Jul 21, 2008 1317 1317 1294 1308 0 -5.28(-0.40%)
Jul 18, 2008 1323 1330 1303 1313 0 -10.73(-0.81%)
Jul 17, 2008 1336 1337 1310 1324 0 -7.66(-0.58%)
Jul 16, 2008 1294 1333 1285 1332 0 +36.95(+2.85%)
Jul 15, 2008 1278 1303 1277 1295 0 +8.68(+0.67%)
Jul 14, 2008 1297 1302 1277 1286 0 -7.51(-0.58%)
Jul 11, 2008 1282 1299 1276 1294 0 +1.96(+0.15%)
Jul 10, 2008 1290 1293 1272 1292 0 +8.53(+0.66%)
Jul 09, 2008 1276 1293 1271 1283 0 +6.48(+0.51%)
Jul 08, 2008 1257 1278 1250 1277 0 +25.66(+2.05%)
Jul 07, 2008 1251 1263 1243 1251 0 +10.09(+0.81%)
Jul 04, 2008 1240 1250 1230 1241 0 +0.00(+0.00%)
Jul 03, 2008 1240 1250 1230 1241 0 +7.66(+0.62%)
Jul 02, 2008 1227 1240 1221 1233 0 +9.28(+0.76%)
Jul 01, 2008 1213 1229 1212 1224 0 +1.16(+0.09%)
Jun 30, 2008 1222 1236 1217 1223 0 +1.03(+0.08%)
Jun 27, 2008 1238 1242 1219 1222 0 -14.05(-1.14%)
Jun 26, 2008 1265 1266 1235 1236 0 -33.32(-2.63%)
Jun 25, 2008 1279 1281 1266 1269 0 -10.41(-0.81%)
Jun 24, 2008 1289 1315 1277 1280 0 -15.19(-1.17%)
Jun 23, 2008 1300 1303 1287 1295 0 -4.91(-0.38%)
Jun 20, 2008 1304 1312 1288 1300 0 -10.47(-0.80%)
Jun 19, 2008 1301 1314 1295 1310 0 +7.49(+0.57%)
Jun 18, 2008 1293 1311 1291 1303 0 +11.33(+0.88%)
Jun 17, 2008 1316 1316 1289 1291 0 -20.38(-1.55%)
Jun 16, 2008 1325 1329 1298 1312 0 -13.10(-0.99%)
Jun 13, 2008 1320 1325 1313 1325 0 +7.35(+0.56%)
Jun 12, 2008 1324 1326 1312 1318 0 +2.75(+0.21%)
Jun 11, 2008 1323 1324 1313 1315 0 -8.33(-0.63%)
Jun 10, 2008 1324 1330 1281 1323 0 +40.16(+3.13%)
Jun 09, 2008 1280 1291 1272 1283 0 +5.81(+0.45%)
Jun 06, 2008 1308 1310 1277 1277 0 -34.75(-2.65%)
Jun 05, 2008 1316 1320 1299 1312 0 +4.76(+0.36%)
Jun 04, 2008 1295 1311 1292 1307 0 +12.62(+0.97%)
Jun 03, 2008 1308 1315 1290 1295 0 -12.22(-0.94%)
Jun 02, 2008 1318 1319 1299 1307 0 -12.12(-0.92%)
May 30, 2008 1305 1325 1294 1319 0 +12.08(+0.92%)
May 29, 2008 1293 1316 1284 1307 0 +12.74(+0.98%)
May 28, 2008 1306 1307 1289 1294 0 -5.75(-0.44%)
May 27, 2008 1287 1304 1286 1300 0 +15.71(+1.22%)
May 26, 2008 1287 1289 1274 1284 0 +0.00(+0.00%)
May 23, 2008 1287 1289 1274 1284 0 -5.43(-0.42%)
May 22, 2008 1296 1299 1285 1290 0 -2.35(-0.18%)
May 21, 2008 1300 1302 1287 1292 0 -6.52(-0.50%)
May 20, 2008 1298 1306 1289 1298 0 -2.38(-0.18%)
May 19, 2008 1306 1307 1281 1301 0 -4.63(-0.35%)
May 16, 2008 1306 1309 1288 1305 0 -1.03(-0.08%)
May 15, 2008 1303 1309 1293 1306 0 +1.40(+0.11%)
May 14, 2008 1305 1316 1300 1305 0 +3.57(+0.27%)
May 13, 2008 1301 1313 1296 1301 0 +0.89(+0.07%)
May 12, 2008 1289 1303 1284 1301 0 +12.56(+0.98%)
May 09, 2008 1297 1298 1277 1288 0 -13.20(-1.01%)
May 08, 2008 1303 1310 1283 1301 0 -1.17(-0.09%)
May 07, 2008 1316 1317 1300 1302 0 -11.15(-0.85%)
May 06, 2008 1317 1318 1303 1314 0 -6.22(-0.47%)
May 05, 2008 1318 1329 1317 1320 0 -6.02(-0.45%)
May 02, 2008 1333 1339 1319 1326 0 -1.65(-0.12%)
May 01, 2008 1284 1333 1284 1327 0 +32.43(+2.50%)
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.