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 29, 2014 1613 1613 1613 0 +5.40(+0.34%)
Aug 28, 2014 1599 1612 1595 1607 0 -13.06(-0.81%)
Aug 27, 2014 1607 1621 1604 1620 0 +12.82(+0.80%)
Aug 26, 2014 1611 1623 1605 1607 0 -2.53(-0.16%)
Aug 25, 2014 1607 1616 1604 1610 0 +13.68(+0.86%)
Aug 22, 2014 1614 1616 1594 1596 0 -13.97(-0.87%)
Aug 21, 2014 1612 1619 1609 1610 0 +1.74(+0.11%)
Aug 20, 2014 1598 1618 1588 1609 0 +7.86(+0.49%)
Aug 19, 2014 1598 1610 1596 1601 0 +3.87(+0.24%)
Aug 18, 2014 1600 1603 1593 1597 0 +1.20(+0.08%)
Aug 15, 2014 1591 1601 1588 1596 0 +6.34(+0.40%)
Aug 14, 2014 1589 1590 1582 1589 0 +1.04(+0.07%)
Aug 13, 2014 1579 1589 1575 1588 0 +12.82(+0.81%)
Aug 12, 2014 1576 1581 1567 1575 0 -9.08(-0.57%)
Aug 11, 2014 1572 1592 1571 1585 0 +13.88(+0.88%)
Aug 08, 2014 1549 1571 1537 1571 0 +21.20(+1.37%)
Aug 07, 2014 1561 1568 1538 1549 0 -9.91(-0.64%)
Aug 06, 2014 1522 1564 1522 1559 0 +33.52(+2.20%)
Aug 05, 2014 1533 1541 1523 1526 0 -16.26(-1.05%)
Aug 04, 2014 1528 1543 1521 1542 0 +15.18(+0.99%)
Aug 01, 2014 1484 1535 1483 1527 0 +38.42(+2.58%)
Jul 31, 2014 1565 1568 1487 1488 0 -134.75(-8.30%)
Jul 23, 2014 1646 1647 1621 1623 0 -19.77(-1.20%)
Jul 22, 2014 1640 1649 1638 1643 0 +4.12(+0.25%)
Jul 21, 2014 1631 1642 1631 1639 0 -1.82(-0.11%)
Jul 18, 2014 1637 1645 1631 1641 0 +6.57(+0.40%)
Jul 17, 2014 1635 1641 1629 1634 0 -3.07(-0.19%)
Jul 16, 2014 1631 1638 1623 1637 0 +11.17(+0.69%)
Jul 15, 2014 1621 1631 1616 1626 0 -15.65(-0.95%)
Jul 14, 2014 1644 1648 1637 1642 0 +5.67(+0.35%)
Jul 11, 2014 1635 1639 1625 1636 0 +1.86(+0.11%)
Jul 10, 2014 1627 1637 1626 1634 0 -5.57(-0.34%)
Jul 09, 2014 1642 1649 1634 1640 0 +0.47(+0.03%)
Jul 08, 2014 1635 1646 1630 1639 0 +5.07(+0.31%)
Jul 07, 2014 1647 1650 1631 1634 0 -14.31(-0.87%)
Jul 03, 2014 1648 1648 1648 0 +9.57(+0.58%)
Jul 02, 2014 1633 1643 1632 1639 0 +4.00(+0.24%)
Jul 01, 2014 1625 1638 1617 1635 0 +4.43(+0.27%)
Jun 30, 2014 1619 1631 1609 1630 0 +17.51(+1.09%)
Jun 27, 2014 1608 1615 1603 1613 0 +3.52(+0.22%)
Jun 26, 2014 1614 1617 1600 1609 0 -2.10(-0.13%)
Jun 25, 2014 1624 1626 1601 1612 0 -22.42(-1.37%)
Jun 24, 2014 1647 1648 1633 1634 0 -13.97(-0.85%)
Jun 23, 2014 1665 1667 1639 1648 0 -18.86(-1.13%)
Jun 20, 2014 1663 1672 1659 1667 0 +7.84(+0.47%)
Jun 19, 2014 1661 1668 1654 1659 0 +1.52(+0.09%)
Jun 18, 2014 1643 1658 1629 1657 0 +4.05(+0.24%)
Jun 17, 2014 1672 1675 1651 1653 0 -18.19(-1.09%)
Jun 16, 2014 1668 1674 1662 1672 0 +6.30(+0.38%)
Jun 13, 2014 1664 1670 1657 1665 0 -0.39(-0.02%)
Jun 12, 2014 1678 1684 1661 1666 0 -9.00(-0.54%)
Jun 11, 2014 1686 1692 1669 1675 0 -11.48(-0.68%)
Jun 10, 2014 1683 1697 1682 1686 0 -21.32(-1.25%)
Jun 06, 2014 1705 1710 1696 1707 0 +1.42(+0.08%)
Jun 05, 2014 1721 1722 1703 1706 0 -11.92(-0.69%)
Jun 04, 2014 1708 1719 1707 1718 0 +6.74(+0.39%)
Jun 03, 2014 1704 1713 1701 1711 0 -1.33(-0.08%)
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.