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 (%)
Jun 30, 2010 1291 1293 1266 1269 0 -31.60(-2.43%)
Jun 29, 2010 1300 1318 1291 1300 0 -21.36(-1.62%)
Jun 25, 2010 1318 1337 1317 1322 0 -8.33(-0.63%)
Jun 24, 2010 1339 1341 1324 1330 0 -12.69(-0.95%)
Jun 23, 2010 1342 1350 1333 1343 0 -1.31(-0.10%)
Jun 22, 2010 1350 1369 1342 1344 0 -11.19(-0.83%)
Jun 21, 2010 1373 1379 1346 1355 0 -12.70(-0.93%)
Jun 18, 2010 1366 1380 1365 1368 0 -7.20(-0.52%)
Jun 17, 2010 1364 1376 1360 1375 0 +14.55(+1.07%)
Jun 16, 2010 1358 1365 1356 1361 0 -9.59(-0.70%)
Jun 15, 2010 1377 1379 1359 1370 0 +4.50(+0.33%)
Jun 14, 2010 1353 1377 1353 1366 0 +20.22(+1.50%)
Jun 11, 2010 1352 1353 1337 1345 0 -15.90(-1.17%)
Jun 10, 2010 1365 1371 1354 1361 0 +9.54(+0.71%)
Jun 09, 2010 1356 1368 1348 1352 0 -8.56(-0.63%)
Jun 08, 2010 1340 1362 1335 1360 0 +20.86(+1.56%)
Jun 07, 2010 1331 1359 1328 1339 0 +6.24(+0.47%)
Jun 04, 2010 1333 1357 1327 1333 0 -47.38(-3.43%)
Jun 03, 2010 1375 1383 1374 1381 0 +4.22(+0.31%)
Jun 02, 2010 1347 1376 1347 1376 0 +34.43(+2.57%)
Jun 01, 2010 1329 1354 1328 1342 0 +4.22(+0.32%)
May 28, 2010 1338 1338 1338 0 -4.58(-0.34%)
May 27, 2010 1331 1343 1326 1342 0 +17.87(+1.35%)
May 26, 2010 1345 1348 1323 1324 0 -12.77(-0.95%)
May 25, 2010 1328 1338 1318 1337 0 -12.73(-0.94%)
May 24, 2010 1346 1362 1341 1350 0 -3.89(-0.29%)
May 21, 2010 1331 1354 1331 1354 0 +8.41(+0.63%)
May 20, 2010 1357 1367 1345 1345 0 -35.82(-2.59%)
May 19, 2010 1385 1389 1369 1381 0 -6.93(-0.50%)
May 18, 2010 1395 1402 1386 1388 0 -3.54(-0.25%)
May 17, 2010 1368 1394 1364 1392 0 +26.66(+1.95%)
May 14, 2010 1363 1368 1357 1365 0 -3.33(-0.24%)
May 13, 2010 1375 1384 1363 1368 0 -6.42(-0.47%)
May 12, 2010 1360 1378 1354 1375 0 +13.60(+1.00%)
May 11, 2010 1363 1375 1358 1361 0 +4.01(+0.30%)
May 10, 2010 1356 1362 1348 1357 0 +35.23(+2.67%)
May 07, 2010 1341 1345 1311 1322 0 -22.28(-1.66%)
May 06, 2010 1348 1375 1313 1344 0 -9.28(-0.69%)
May 05, 2010 1362 1372 1352 1354 0 -2.59(-0.19%)
May 04, 2010 1361 1375 1352 1356 0 -15.97(-1.16%)
May 03, 2010 1381 1382 1361 1372 0 -4.24(-0.31%)
Apr 30, 2010 1373 1389 1371 1376 0 -1.31(-0.10%)
Apr 29, 2010 1329 1387 1329 1378 0 +58.58(+4.44%)
Apr 28, 2010 1320 1325 1307 1319 0 +4.66(+0.35%)
Apr 27, 2010 1331 1335 1314 1314 0 -22.65(-1.69%)
Apr 26, 2010 1345 1353 1335 1337 0 -6.74(-0.50%)
Apr 23, 2010 1350 1352 1337 1344 0 -8.58(-0.63%)
Apr 22, 2010 1345 1353 1340 1352 0 +3.34(+0.25%)
Apr 21, 2010 1350 1353 1340 1349 0 +5.78(+0.43%)
Apr 20, 2010 1350 1353 1331 1343 0 -3.34(-0.25%)
Apr 19, 2010 1348 1351 1338 1347 0 -6.41(-0.47%)
Apr 16, 2010 1339 1356 1337 1353 0 +11.59(+0.86%)
Apr 15, 2010 1335 1346 1326 1341 0 +0.61(+0.05%)
Apr 14, 2010 1331 1341 1326 1341 0 +10.03(+0.75%)
Apr 13, 2010 1327 1334 1326 1331 0 +1.30(+0.10%)
Apr 12, 2010 1329 1332 1325 1329 0 +6.86(+0.52%)
Apr 09, 2010 1311 1327 1304 1323 0 +12.09(+0.92%)
Apr 08, 2010 1315 1317 1308 1310 0 -8.08(-0.61%)
Apr 07, 2010 1328 1329 1315 1319 0 -9.57(-0.72%)
Apr 06, 2010 1328 1331 1323 1328 0 -11.39(-0.85%)
Apr 05, 2010 1346 1347 1327 1340 0 -2.53(-0.19%)
Apr 01, 2010 1342 1342 1342 0 +4.62(+0.35%)
Mar 31, 2010 1340 1345 1335 1337 0 -7.31(-0.54%)
Mar 30, 2010 1349 1357 1344 1345 0 -3.23(-0.24%)
Mar 29, 2010 1334 1351 1329 1348 0 +1.87(+0.14%)
Mar 26, 2010 1357 1361 1340 1346 0 -11.08(-0.82%)
Mar 25, 2010 1369 1372 1350 1357 0 -9.32(-0.68%)
Mar 24, 2010 1365 1371 1360 1367 0 -4.40(-0.32%)
Mar 23, 2010 1360 1372 1355 1371 0 +14.97(+1.10%)
Mar 22, 2010 1338 1360 1333 1356 0 +17.80(+1.33%)
Mar 19, 2010 1331 1340 1320 1338 0 +12.97(+0.98%)
Mar 18, 2010 1328 1331 1321 1325 0 -2.27(-0.17%)
Mar 17, 2010 1326 1332 1318 1327 0 +3.61(+0.27%)
Mar 16, 2010 1320 1326 1315 1324 0 +7.66(+0.58%)
Mar 15, 2010 1315 1317 1312 1316 0 +0.51(+0.04%)
Mar 12, 2010 1319 1330 1314 1316 0 -5.45(-0.41%)
Mar 11, 2010 1323 1328 1311 1321 0 +4.77(+0.36%)
Mar 10, 2010 1316 1323 1311 1316 0 +0.96(+0.07%)
Mar 09, 2010 1314 1322 1311 1315 0 -3.44(-0.26%)
Mar 08, 2010 1322 1323 1315 1319 0 -6.04(-0.46%)
Mar 05, 2010 1320 1325 1311 1325 0 +7.56(+0.57%)
Mar 04, 2010 1314 1326 1306 1317 0 +2.40(+0.18%)
Mar 03, 2010 1314 1321 1312 1315 0 -0.37(-0.03%)
Mar 02, 2010 1306 1320 1307 1315 0 +11.85(+0.91%)
Mar 01, 2010 1306 1311 1300 1303 0 +0.62(+0.05%)
Feb 26, 2010 1306 1310 1294 1303 0 -4.62(-0.35%)
Feb 25, 2010 1300 1310 1292 1307 0 -3.19(-0.24%)
Feb 24, 2010 1318 1333 1304 1311 0 -7.37(-0.56%)
Feb 23, 2010 1320 1326 1308 1318 0 -2.96(-0.22%)
Feb 22, 2010 1327 1333 1318 1321 0 -8.32(-0.63%)
Feb 19, 2010 1322 1335 1321 1329 0 +4.00(+0.30%)
Feb 18, 2010 1321 1328 1319 1325 0 +1.31(+0.10%)
Feb 17, 2010 1312 1324 1310 1324 0 +10.34(+0.79%)
Feb 16, 2010 1313 1316 1295 1314 0 +6.96(+0.53%)
Feb 12, 2010 1307 1307 1307 0 -7.31(-0.56%)
Feb 11, 2010 1306 1315 1296 1314 0 +8.52(+0.65%)
Feb 10, 2010 1309 1313 1302 1305 0 -4.15(-0.32%)
Feb 09, 2010 1304 1320 1300 1310 0 +11.88(+0.92%)
Feb 08, 2010 1317 1319 1297 1298 0 -18.12(-1.38%)
Feb 05, 2010 1302 1324 1299 1316 0 +6.97(+0.53%)
Feb 04, 2010 1343 1360 1309 1309 0 -69.13(-5.02%)
Feb 03, 2010 1380 1385 1371 1378 0 -4.47(-0.32%)
Feb 02, 2010 1363 1385 1360 1382 0 +19.58(+1.44%)
Feb 01, 2010 1370 1374 1359 1363 0 +1.27(+0.09%)
Jan 29, 2010 1375 1376 1357 1362 0 -9.44(-0.69%)
Jan 28, 2010 1377 1387 1354 1371 0 -6.15(-0.45%)
Jan 27, 2010 1369 1383 1368 1377 0 +5.48(+0.40%)
Jan 26, 2010 1352 1373 1346 1372 0 +15.87(+1.17%)
Jan 25, 2010 1360 1366 1353 1356 0 -3.24(-0.24%)
Jan 22, 2010 1332 1367 1332 1359 0 +21.68(+1.62%)
Jan 21, 2010 1351 1363 1330 1337 0 -11.12(-0.82%)
Jan 20, 2010 1358 1363 1339 1349 0 -15.75(-1.15%)
Jan 19, 2010 1357 1367 1358 1364 0 +5.07(+0.37%)
Jan 15, 2010 1359 1359 1359 0 +10.98(+0.81%)
Jan 14, 2010 1346 1355 1341 1348 0 +4.13(+0.31%)
Jan 13, 2010 1338 1351 1338 1344 0 +7.58(+0.57%)
Jan 12, 2010 1330 1344 1330 1337 0 -1.00(-0.07%)
Jan 11, 2010 1339 1346 1328 1338 0 +0.32(+0.02%)
Jan 08, 2010 1334 1338 1327 1337 0 -2.30(-0.17%)
Jan 07, 2010 1323 1342 1320 1340 0 +11.70(+0.88%)
Jan 06, 2010 1326 1334 1319 1328 0 -0.90(-0.07%)
Jan 05, 2010 1325 1330 1319 1329 0 +2.75(+0.21%)
Jan 04, 2010 1337 1344 1319 1326 0 -7.32(-0.55%)
Dec 31, 2009 1333 1333 1333 0 -19.77(-1.46%)
Dec 30, 2009 1352 1356 1344 1353 0 -0.46(-0.03%)
Dec 29, 2009 1355 1358 1349 1354 0 -1.85(-0.14%)
Dec 28, 2009 1354 1356 1348 1355 0 -0.55(-0.04%)
Dec 24, 2009 1341 1356 1339 1356 0 +17.55(+1.31%)
Dec 23, 2009 1332 1343 1330 1338 0 +12.10(+0.91%)
Dec 22, 2009 1312 1328 1307 1326 0 +16.82(+1.28%)
Dec 21, 2009 1310 1317 1307 1309 0 -2.18(-0.17%)
Dec 18, 2009 1309 1318 1293 1312 0 +4.20(+0.32%)
Dec 17, 2009 1321 1323 1305 1307 0 -16.51(-1.25%)
Dec 16, 2009 1333 1344 1320 1324 0 -7.68(-0.58%)
Dec 15, 2009 1343 1346 1330 1332 0 -11.31(-0.84%)
Dec 14, 2009 1347 1348 1342 1343 0 -3.03(-0.23%)
Dec 11, 2009 1327 1353 1328 1346 0 +18.08(+1.36%)
Dec 10, 2009 1328 1333 1325 1328 0 +3.48(+0.26%)
Dec 09, 2009 1319 1329 1317 1324 0 +4.92(+0.37%)
Dec 08, 2009 1322 1327 1306 1319 0 -6.51(-0.49%)
Dec 07, 2009 1329 1334 1323 1326 0 -1.78(-0.13%)
Dec 04, 2009 1326 1334 1318 1328 0 +6.76(+0.51%)
Dec 03, 2009 1326 1331 1317 1321 0 -6.91(-0.52%)
Dec 02, 2009 1321 1338 1321 1328 0 +1.76(+0.13%)
Dec 01, 2009 1317 1332 1317 1326 0 +10.82(+0.82%)
Nov 30, 2009 1313 1317 1304 1315 0 -8.73(-0.66%)
Nov 27, 2009 1320 1329 1316 1324 0 -18.49(-1.38%)
Nov 25, 2009 1343 1343 1343 0 -7.08(-0.52%)
Nov 24, 2009 1344 1352 1338 1350 0 +2.43(+0.18%)
Nov 23, 2009 1341 1351 1337 1347 0 +19.59(+1.48%)
Nov 20, 2009 1323 1337 1321 1328 0 +3.95(+0.30%)
Nov 19, 2009 1327 1329 1311 1324 0 -9.20(-0.69%)
Nov 18, 2009 1332 1337 1322 1333 0 -1.36(-0.10%)
Nov 17, 2009 1335 1339 1325 1334 0 -0.21(-0.02%)
Nov 16, 2009 1334 1345 1329 1334 0 +1.40(+0.11%)
Nov 13, 2009 1326 1334 1322 1333 0 +10.27(+0.78%)
Nov 12, 2009 1319 1326 1315 1323 0 +4.05(+0.31%)
Nov 11, 2009 1327 1329 1313 1319 0 -2.20(-0.17%)
Nov 10, 2009 1313 1327 1313 1321 0 +2.05(+0.16%)
Nov 09, 2009 1309 1320 1306 1319 0 +12.30(+0.94%)
Nov 06, 2009 1304 1314 1297 1307 0 -1.60(-0.12%)
Nov 05, 2009 1298 1311 1293 1308 0 +11.19(+0.86%)
Nov 04, 2009 1282 1304 1280 1297 0 +15.65(+1.22%)
Nov 03, 2009 1291 1302 1273 1281 0 -15.62(-1.20%)
Nov 02, 2009 1291 1304 1291 1297 0 +4.80(+0.37%)
Oct 30, 2009 1296 1318 1289 1292 0 +2.62(+0.20%)
Oct 29, 2009 1267 1292 1261 1290 0 +34.82(+2.78%)
Oct 28, 2009 1259 1276 1252 1255 0 -11.25(-0.89%)
Oct 27, 2009 1264 1278 1263 1266 0 -0.74(-0.06%)
Oct 26, 2009 1263 1284 1258 1267 0 +4.97(+0.39%)
Oct 23, 2009 1257 1264 1253 1262 0 -12.62(-0.99%)
Oct 22, 2009 1273 1280 1260 1274 0 +1.22(+0.10%)
Oct 21, 2009 1274 1293 1270 1273 0 -0.87(-0.07%)
Oct 20, 2009 1280 1283 1271 1274 0 -8.74(-0.68%)
Oct 19, 2009 1272 1287 1269 1283 0 +13.56(+1.07%)
Oct 16, 2009 1254 1275 1252 1269 0 +6.35(+0.50%)
Oct 15, 2009 1244 1263 1242 1263 0 +13.75(+1.10%)
Oct 14, 2009 1251 1254 1242 1249 0 +0.62(+0.05%)
Oct 13, 2009 1249 1256 1245 1248 0 -2.79(-0.22%)
Oct 12, 2009 1257 1259 1246 1251 0 -3.84(-0.31%)
Oct 09, 2009 1250 1259 1245 1255 0 +1.86(+0.15%)
Oct 08, 2009 1247 1255 1243 1253 0 +8.58(+0.69%)
Oct 07, 2009 1240 1248 1238 1245 0 +1.31(+0.11%)
Oct 06, 2009 1237 1253 1234 1243 0 +8.77(+0.71%)
Oct 05, 2009 1226 1236 1214 1235 0 +7.97(+0.65%)
Oct 02, 2009 1230 1232 1221 1227 0 -5.96(-0.48%)
Oct 01, 2009 1239 1240 1219 1233 0 -10.32(-0.83%)
Sep 30, 2009 1250 1250 1232 1243 0 -6.19(-0.50%)
Sep 29, 2009 1251 1258 1244 1249 0 -5.91(-0.47%)
Sep 28, 2009 1241 1256 1237 1255 0 +15.23(+1.23%)
Sep 25, 2009 1239 1244 1232 1240 0 -0.75(-0.06%)
Sep 24, 2009 1243 1250 1239 1240 0 -3.25(-0.26%)
Sep 23, 2009 1244 1259 1240 1244 0 +20.50(+1.68%)
Sep 22, 2009 1234 1236 1218 1223 0 -8.31(-0.67%)
Sep 21, 2009 1228 1235 1219 1232 0 +0.05(+0.00%)
Sep 18, 2009 1225 1239 1218 1232 0 +8.17(+0.67%)
Sep 17, 2009 1227 1230 1212 1223 0 +9.58(+0.79%)
Sep 16, 2009 1214 1229 1212 1214 0 -3.37(-0.28%)
Sep 15, 2009 1223 1225 1209 1217 0 -6.52(-0.53%)
Sep 14, 2009 1213 1225 1214 1224 0 +3.62(+0.30%)
Sep 11, 2009 1219 1222 1212 1220 0 +2.88(+0.24%)
Sep 10, 2009 1212 1217 1207 1217 0 +6.61(+0.55%)
Sep 09, 2009 1210 1215 1207 1211 0 -0.71(-0.06%)
Sep 08, 2009 1193 1217 1191 1211 0 +20.02(+1.68%)
Sep 04, 2009 1191 1191 1191 0 +9.67(+0.82%)
Sep 03, 2009 1178 1182 1169 1182 0 +5.88(+0.50%)
Sep 02, 2009 1182 1182 1172 1176 0 -6.99(-0.59%)
Sep 01, 2009 1181 1193 1177 1183 0 -4.37(-0.37%)
Aug 31, 2009 1165 1189 1166 1187 0 +13.70(+1.17%)
Aug 28, 2009 1177 1185 1168 1173 0 -12.49(-1.05%)
Aug 27, 2009 1196 1197 1180 1186 0 -5.74(-0.48%)
Aug 26, 2009 1186 1198 1185 1192 0 +3.99(+0.34%)
Aug 25, 2009 1188 1196 1183 1188 0 -0.60(-0.05%)
Aug 24, 2009 1194 1196 1182 1188 0 -5.36(-0.45%)
Aug 21, 2009 1183 1199 1180 1194 0 +13.21(+1.12%)
Aug 20, 2009 1175 1182 1172 1180 0 +1.34(+0.11%)
Aug 19, 2009 1154 1179 1156 1179 0 +16.34(+1.41%)
Aug 18, 2009 1160 1168 1157 1163 0 +4.21(+0.36%)
Aug 17, 2009 1149 1164 1149 1158 0 -3.27(-0.28%)
Aug 14, 2009 1160 1167 1156 1162 0 +1.54(+0.13%)
Aug 13, 2009 1174 1174 1160 1160 0 -7.74(-0.66%)
Aug 12, 2009 1163 1178 1158 1168 0 +2.80(+0.24%)
Aug 11, 2009 1161 1172 1161 1165 0 +1.23(+0.11%)
Aug 10, 2009 1164 1172 1162 1164 0 -1.41(-0.12%)
Aug 07, 2009 1182 1185 1164 1165 0 -8.26(-0.70%)
Aug 06, 2009 1169 1185 1164 1174 0 +5.55(+0.48%)
Aug 05, 2009 1172 1178 1162 1168 0 -5.69(-0.48%)
Aug 04, 2009 1181 1188 1170 1174 0 -9.32(-0.79%)
Aug 03, 2009 1202 1204 1177 1183 0 -12.70(-1.06%)
Jul 31, 2009 1190 1207 1191 1196 0 -3.94(-0.33%)
Jul 30, 2009 1235 1238 1194 1200 0 -7.87(-0.65%)
Jul 29, 2009 1199 1212 1196 1208 0 +3.98(+0.33%)
Jul 28, 2009 1196 1207 1192 1204 0 +3.35(+0.28%)
Jul 27, 2009 1204 1206 1193 1200 0 +108.15(+9.90%)
Jul 25, 2009 47.80 1092 48.62 1092 0 -113.45(-9.41%)
Jul 24, 2009 1206 1212 1199 1205 0 -5.02(-0.41%)
Jul 23, 2009 1199 1218 1197 1210 0 +11.13(+0.93%)
Jul 22, 2009 1198 1208 1189 1199 0 +3.39(+0.28%)
Jul 21, 2009 1201 1210 1187 1196 0 -0.33(-0.03%)
Jul 20, 2009 1188 1199 1181 1196 0 +10.17(+0.86%)
Jul 17, 2009 1206 1208 1179 1186 0 -20.18(-1.67%)
Jul 16, 2009 1203 1214 1198 1206 0 +1.36(+0.11%)
Jul 15, 2009 1208 1210 1191 1205 0 +6.66(+0.56%)
Jul 14, 2009 1201 1210 1195 1198 0 -4.70(-0.39%)
Jul 13, 2009 1191 1207 1190 1203 0 +17.94(+1.51%)
Jul 10, 2009 1180 1198 1174 1185 0 -1.98(-0.17%)
Jul 09, 2009 1200 1203 1178 1187 0 -12.53(-1.04%)
Jul 08, 2009 1199 1208 1189 1200 0 +0.99(+0.08%)
Jul 07, 2009 1199 1218 1197 1199 0 -3.37(-0.28%)
Jul 06, 2009 1173 1206 1171 1202 0 +23.97(+2.03%)
Jul 02, 2009 1184 1189 1169 1178 0 -19.50(-1.63%)
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.