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 (%)
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%)
Aug 01, 2011 1418 1421 1389 1400 0 -10.02(-0.71%)
Jul 29, 2011 1400 1417 1391 1410 0 -2.05(-0.15%)
Jul 28, 2011 1403 1427 1391 1412 0 +6.71(+0.48%)
Jul 27, 2011 1403 1420 1403 1406 0 -6.44(-0.46%)
Jul 26, 2011 1414 1419 1406 1412 0 -4.29(-0.30%)
Jul 25, 2011 1404 1423 1407 1416 0 -0.90(-0.06%)
Jul 22, 2011 1414 1421 1414 1417 0 -0.90(-0.06%)
Jul 21, 2011 1408 1420 1406 1418 0 +14.67(+1.05%)
Jul 20, 2011 1406 1412 1399 1403 0 -2.16(-0.15%)
Jul 19, 2011 1393 1407 1389 1406 0 +10.93(+0.78%)
Jul 18, 2011 1394 1400 1379 1395 0 -8.46(-0.60%)
Jul 15, 2011 1400 1411 1393 1403 0 -0.94(-0.07%)
Jul 14, 2011 1408 1417 1401 1404 0 -4.70(-0.33%)
Jul 13, 2011 1415 1420 1404 1409 0 -2.46(-0.17%)
Jul 12, 2011 1397 1418 1395 1411 0 +10.31(+0.74%)
Jul 11, 2011 1386 1408 1386 1401 0 -2.22(-0.16%)
Jul 08, 2011 1410 1416 1398 1403 0 -13.22(-0.93%)
Jul 07, 2011 1414 1419 1404 1416 0 +5.62(+0.40%)
Jul 06, 2011 1398 1412 1397 1411 0 +8.69(+0.62%)
Jul 05, 2011 1403 1407 1398 1402 0 -6.48(-0.46%)
Jul 01, 2011 1408 1408 1408 0 +2.87(+0.20%)
Jun 30, 2011 1401 1410 1402 1406 0 +3.49(+0.25%)
Jun 29, 2011 1399 1406 1393 1402 0 +0.16(+0.01%)
Jun 28, 2011 1398 1403 1392 1402 0 +7.96(+0.57%)
Jun 27, 2011 1387 1402 1389 1394 0 +2.05(+0.15%)
Jun 24, 2011 1380 1398 1378 1392 0 +14.15(+1.03%)
Jun 23, 2011 1379 1383 1360 1378 0 -12.54(-0.90%)
Jun 22, 2011 1396 1404 1389 1390 0 -8.05(-0.58%)
Jun 21, 2011 1406 1410 1397 1398 0 -5.86(-0.42%)
Jun 20, 2011 1400 1406 1399 1404 0 +7.69(+0.55%)
Jun 17, 2011 1397 1405 1393 1397 0 +6.55(+0.47%)
Jun 16, 2011 1379 1392 1374 1390 0 +10.72(+0.78%)
Jun 15, 2011 1383 1391 1373 1379 0 -15.81(-1.13%)
Jun 14, 2011 1413 1418 1363 1395 0 -10.12(-0.72%)
Jun 13, 2011 1394 1415 1394 1405 0 +11.83(+0.85%)
Jun 10, 2011 1406 1414 1393 1393 0 -21.78(-1.54%)
Jun 09, 2011 1404 1424 1401 1415 0 +6.77(+0.48%)
Jun 08, 2011 1403 1411 1394 1408 0 +3.74(+0.27%)
Jun 07, 2011 1397 1411 1396 1405 0 +9.62(+0.69%)
Jun 06, 2011 1389 1400 1390 1395 0 +0.40(+0.03%)
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.