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 (%)
Mar 31, 2014 1551 1562 1547 1561 0 +14.85(+0.96%)
Mar 28, 2014 1541 1549 1538 1546 0 +9.40(+0.61%)
Mar 27, 2014 1539 1543 1534 1536 0 +1.69(+0.11%)
Mar 26, 2014 1545 1546 1532 1535 0 +0.67(+0.04%)
Mar 25, 2014 1535 1543 1521 1534 0 +5.70(+0.37%)
Mar 24, 2014 1534 1542 1527 1528 0 -4.64(-0.30%)
Mar 21, 2014 1551 1554 1531 1533 0 -7.08(-0.46%)
Mar 20, 2014 1534 1543 1531 1540 0 +3.64(+0.24%)
Mar 19, 2014 1540 1552 1532 1536 0 -3.51(-0.23%)
Mar 18, 2014 1521 1544 1516 1540 0 +24.46(+1.61%)
Mar 17, 2014 1523 1531 1512 1515 0 +0.96(+0.06%)
Mar 14, 2014 1530 1536 1513 1514 0 -25.88(-1.68%)
Mar 13, 2014 1545 1547 1534 1540 0 -2.58(-0.17%)
Mar 12, 2014 1528 1544 1525 1543 0 +9.69(+0.63%)
Mar 11, 2014 1533 1540 1529 1533 0 -0.67(-0.04%)
Mar 10, 2014 1531 1536 1524 1534 0 +2.15(+0.14%)
Mar 07, 2014 1529 1533 1522 1532 0 +1.52(+0.10%)
Mar 06, 2014 1525 1532 1520 1530 0 +4.31(+0.28%)
Mar 05, 2014 1525 1530 1516 1526 0 +1.01(+0.07%)
Mar 04, 2014 1506 1527 1505 1525 0 +15.82(+1.05%)
Mar 03, 2014 1500 1511 1495 1509 0 -0.44(-0.03%)
Feb 28, 2014 1499 1517 1496 1509 0 +12.85(+0.86%)
Feb 27, 2014 1495 1503 1487 1497 0 +331.50(+28.45%)
Feb 26, 2014 1162 1175 1148 1165 0 -347.06(-22.95%)
Feb 25, 2014 1511 1523 1508 1512 0 +3.03(+0.20%)
Feb 24, 2014 1501 1515 1495 1509 0 +18.24(+1.22%)
Feb 21, 2014 1495 1503 1490 1491 0 -6.68(-0.45%)
Feb 20, 2014 1482 1500 1478 1498 0 +12.77(+0.86%)
Feb 19, 2014 1496 1499 1483 1485 0 -9.99(-0.67%)
Feb 18, 2014 1496 1499 1484 1495 0 -1.02(-0.07%)
Feb 14, 2014 1496 1496 1496 0 +17.00(+1.15%)
Feb 13, 2014 1471 1480 1469 1479 0 +2.46(+0.17%)
Feb 12, 2014 1485 1494 1471 1476 0 -10.88(-0.73%)
Feb 11, 2014 1463 1489 1462 1487 0 +13.26(+0.90%)
Feb 10, 2014 1449 1475 1449 1474 0 +23.38(+1.61%)
Feb 07, 2014 1441 1456 1436 1451 0 +15.06(+1.05%)
Feb 06, 2014 1417 1438 1386 1436 0 +9.38(+0.66%)
Feb 05, 2014 1422 1436 1417 1426 0 +2.10(+0.15%)
Feb 04, 2014 1420 1429 1414 1424 0 +8.67(+0.61%)
Feb 03, 2014 1443 1447 1413 1415 0 -26.72(-1.85%)
Jan 31, 2014 1434 1453 1430 1442 0 -4.51(-0.31%)
Jan 30, 2014 1459 1465 1442 1447 0 -5.43(-0.37%)
Jan 29, 2014 1489 1490 1446 1452 0 -41.07(-2.75%)
Jan 28, 2014 1492 1502 1485 1493 0 +4.58(+0.31%)
Jan 27, 2014 1488 1501 1485 1489 0 -0.11(-0.01%)
Jan 24, 2014 1502 1508 1488 1489 0 -17.40(-1.16%)
Jan 23, 2014 1513 1515 1500 1506 0 -12.82(-0.84%)
Jan 22, 2014 1513 1522 1501 1519 0 +5.27(+0.35%)
Jan 21, 2014 1519 1523 1508 1514 0 +7.08(+0.47%)
Jan 17, 2014 1507 1507 1507 0 -19.84(-1.30%)
Jan 16, 2014 1516 1527 1513 1526 0 +4.10(+0.27%)
Jan 15, 2014 1517 1529 1509 1522 0 +5.01(+0.33%)
Jan 14, 2014 1509 1526 1508 1517 0 +11.70(+0.78%)
Jan 13, 2014 1512 1527 1504 1506 0 -9.51(-0.63%)
Jan 10, 2014 1505 1517 1505 1515 0 +12.06(+0.80%)
Jan 09, 2014 1501 1508 1492 1503 0 +2.24(+0.15%)
Jan 08, 2014 1515 1516 1496 1501 0 -14.82(-0.98%)
Jan 07, 2014 1510 1521 1504 1516 0 +13.80(+0.92%)
Jan 06, 2014 1515 1516 1492 1502 0 -8.68(-0.57%)
Jan 03, 2014 1519 1523 1508 1510 0 -4.42(-0.29%)
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.