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, 2011 1368 1382 1365 1366 0 -14.54(-1.05%)
Oct 28, 2011 1386 1389 1369 1380 0 -5.40(-0.39%)
Oct 27, 2011 1383 1393 1372 1385 0 +14.77(+1.08%)
Oct 26, 2011 1360 1374 1352 1371 0 +18.66(+1.38%)
Oct 25, 2011 1373 1378 1350 1352 0 -23.05(-1.68%)
Oct 24, 2011 1379 1385 1371 1375 0 -5.67(-0.41%)
Oct 21, 2011 1375 1382 1372 1381 0 +14.59(+1.07%)
Oct 20, 2011 1367 1380 1358 1366 0 -2.26(-0.17%)
Oct 19, 2011 1378 1387 1366 1368 0 -10.11(-0.73%)
Oct 18, 2011 1371 1384 1360 1379 0 +2.14(+0.16%)
Oct 17, 2011 1368 1381 1369 1376 0 -1.32(-0.10%)
Oct 14, 2011 1366 1379 1364 1378 0 +21.60(+1.59%)
Oct 13, 2011 1352 1365 1344 1356 0 -11.91(-0.87%)
Oct 12, 2011 1362 1375 1363 1368 0 +7.68(+0.56%)
Oct 11, 2011 1349 1365 1346 1360 0 +5.36(+0.40%)
Oct 10, 2011 1353 1358 1345 1355 0 +11.78(+0.88%)
Oct 07, 2011 1346 1353 1336 1343 0 +1.63(+0.12%)
Oct 06, 2011 1328 1343 1328 1342 0 +11.91(+0.90%)
Oct 05, 2011 1334 1344 1318 1330 0 -4.31(-0.32%)
Oct 04, 2011 1316 1335 1300 1334 0 +9.32(+0.70%)
Oct 03, 2011 1321 1342 1319 1325 0 -11.46(-0.86%)
Sep 30, 2011 1342 1358 1335 1336 0 -17.24(-1.27%)
Sep 29, 2011 1359 1372 1340 1353 0 +5.12(+0.38%)
Sep 28, 2011 1358 1371 1347 1348 0 -13.10(-0.96%)
Sep 27, 2011 1354 1374 1349 1361 0 +18.56(+1.38%)
Sep 26, 2011 1326 1345 1321 1343 0 +19.82(+1.50%)
Sep 23, 2011 1314 1330 1305 1323 0 +5.80(+0.44%)
Sep 22, 2011 1302 1323 1298 1317 0 -5.99(-0.45%)
Sep 21, 2011 1343 1352 1323 1323 0 -21.09(-1.57%)
Sep 20, 2011 1346 1361 1342 1344 0 -1.01(-0.08%)
Sep 19, 2011 1342 1350 1332 1345 0 -12.88(-0.95%)
Sep 16, 2011 1356 1360 1348 1358 0 +7.29(+0.54%)
Sep 15, 2011 1334 1358 1329 1351 0 +24.53(+1.85%)
Sep 14, 2011 1326 1336 1313 1326 0 +6.28(+0.48%)
Sep 13, 2011 1326 1328 1309 1320 0 -3.68(-0.28%)
Sep 12, 2011 1328 1334 1306 1324 0 -10.88(-0.82%)
Sep 09, 2011 1355 1360 1327 1335 0 -33.36(-2.44%)
Sep 08, 2011 1363 1383 1359 1368 0 -2.08(-0.15%)
Sep 07, 2011 1357 1372 1353 1370 0 +23.06(+1.71%)
Sep 06, 2011 1322 1348 1318 1347 0 -2.75(-0.20%)
Sep 02, 2011 1350 1350 1350 0 -11.10(-0.82%)
Sep 01, 2011 1365 1380 1358 1361 0 -7.66(-0.56%)
Aug 31, 2011 1362 1373 1359 1368 0 +12.78(+0.94%)
Aug 30, 2011 1351 1363 1340 1356 0 -7.29(-0.53%)
Aug 29, 2011 1343 1363 1344 1363 0 +25.56(+1.91%)
Aug 26, 2011 1322 1339 1300 1337 0 +9.96(+0.75%)
Aug 25, 2011 1349 1352 1321 1327 0 -17.12(-1.27%)
Aug 24, 2011 1332 1347 1328 1345 0 +5.98(+0.45%)
Aug 23, 2011 1326 1339 1321 1339 0 +11.27(+0.85%)
Aug 22, 2011 1328 1334 1315 1327 0 +13.13(+1.00%)
Aug 19, 2011 1320 1339 1312 1314 0 -13.89(-1.05%)
Aug 18, 2011 1323 1342 1313 1328 0 -18.26(-1.36%)
Aug 17, 2011 1348 1364 1340 1346 0 -1.13(-0.08%)
Aug 16, 2011 1347 1355 1333 1347 0 -2.48(-0.18%)
Aug 15, 2011 1341 1352 1331 1350 0 +18.91(+1.42%)
Aug 12, 2011 1317 1340 1310 1331 0 +18.28(+1.39%)
Aug 11, 2011 1293 1324 1288 1313 0 +16.62(+1.28%)
Aug 10, 2011 1315 1327 1292 1296 0 -28.47(-2.15%)
Aug 09, 2011 1332 1327 1268 1325 0 +22.29(+1.71%)
Aug 08, 2011 1335 1350 1300 1302 0 -46.58(-3.45%)
Aug 05, 2011 1339 1357 1318 1349 0 +20.50(+1.54%)
Aug 04, 2011 1367 1381 1328 1328 0 -49.27(-3.58%)
Aug 03, 2011 1379 1382 1363 1378 0 -1.52(-0.11%)
Aug 02, 2011 1391 1398 1379 1379 0 -20.95(-1.50%)
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.