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, 2015 1579 1588 1567 1575 0 +3.54(+0.23%)
Jun 29, 2015 1575 1586 1571 1572 0 -11.07(-0.70%)
Jun 26, 2015 1583 1589 1572 1583 0 +3.03(+0.19%)
Jun 25, 2015 1592 1596 1576 1580 0 -12.40(-0.78%)
Jun 24, 2015 1589 1602 1586 1592 0 -2.11(-0.13%)
Jun 23, 2015 1593 1598 1585 1594 0 +1.44(+0.09%)
Jun 22, 2015 1595 1604 1588 1593 0 +2.49(+0.16%)
Jun 19, 2015 1585 1604 1583 1591 0 +5.76(+0.36%)
Jun 18, 2015 1576 1594 1574 1585 0 +7.83(+0.50%)
Jun 17, 2015 1568 1581 1561 1577 0 +7.15(+0.46%)
Jun 16, 2015 1553 1572 1550 1570 0 +19.06(+1.23%)
Jun 15, 2015 1555 1562 1548 1551 0 -10.36(-0.66%)
Jun 12, 2015 1555 1562 1551 1561 0 -1.42(-0.09%)
Jun 11, 2015 1561 1568 1559 1563 0 +3.97(+0.25%)
Jun 10, 2015 1551 1562 1545 1559 0 +13.87(+0.90%)
Jun 09, 2015 1543 1560 1539 1545 0 +4.86(+0.32%)
Jun 08, 2015 1543 1549 1535 1540 0 -3.48(-0.23%)
Jun 05, 2015 1555 1559 1536 1543 0 -18.95(-1.21%)
Jun 04, 2015 1556 1568 1554 1562 0 -0.89(-0.06%)
Jun 03, 2015 1562 1566 1549 1563 0 +3.22(+0.21%)
Jun 02, 2015 1563 1567 1556 1560 0 -8.28(-0.53%)
Jun 01, 2015 1569 1580 1557 1568 0 -6.05(-0.38%)
May 29, 2015 1573 1578 1564 1574 0 +5.34(+0.34%)
May 28, 2015 1572 1577 1561 1569 0 -17.75(-1.12%)
May 27, 2015 1584 1588 1578 1587 0 +6.44(+0.41%)
May 26, 2015 1593 1597 1576 1580 0 -16.20(-1.01%)
May 22, 2015 1596 1596 1596 1596 0 -7.19(-0.45%)
May 21, 2015 1608 1613 1599 1604 0 -5.88(-0.37%)
May 20, 2015 1612 1620 1609 1609 0 +0.81(+0.05%)
May 19, 2015 1624 1624 1606 1609 0 -11.67(-0.72%)
May 18, 2015 1631 1631 1616 1620 0 -14.11(-0.86%)
May 15, 2015 1620 1645 1617 1634 0 +15.84(+0.98%)
May 14, 2015 1607 1623 1601 1619 0 +21.04(+1.32%)
May 13, 2015 1597 1607 1591 1598 0 +1.34(+0.08%)
May 12, 2015 1591 1597 1583 1596 0 -1.52(-0.10%)
May 11, 2015 1587 1609 1586 1598 0 +4.80(+0.30%)
May 08, 2015 1601 1612 1590 1593 0 +3.28(+0.21%)
May 07, 2015 1578 1594 1574 1590 0 +11.77(+0.75%)
May 06, 2015 1588 1592 1564 1578 0 -4.52(-0.29%)
May 05, 2015 1625 1629 1567 1582 0 -23.94(-1.49%)
May 04, 2015 1601 1615 1599 1606 0 +5.00(+0.31%)
May 01, 2015 1589 1604 1588 1601 0 +14.40(+0.91%)
Apr 30, 2015 1591 1594 1579 1587 0 -2.55(-0.16%)
Apr 29, 2015 1595 1605 1586 1590 0 -7.99(-0.50%)
Apr 28, 2015 1596 1602 1588 1598 0 +2.82(+0.18%)
Apr 27, 2015 1597 1603 1586 1595 0 -3.84(-0.24%)
Apr 24, 2015 1604 1610 1594 1599 0 -1.51(-0.09%)
Apr 23, 2015 1600 1607 1593 1600 0 -2.68(-0.17%)
Apr 22, 2015 1605 1611 1596 1603 0 +2.48(+0.15%)
Apr 21, 2015 1618 1624 1597 1600 0 -16.22(-1.00%)
Apr 20, 2015 1623 1639 1607 1616 0 +4.42(+0.27%)
Apr 17, 2015 1618 1623 1605 1612 0 -16.96(-1.04%)
Apr 16, 2015 1629 1637 1622 1629 0 -1.75(-0.11%)
Apr 15, 2015 1644 1652 1629 1631 0 -9.80(-0.60%)
Apr 14, 2015 1637 1649 1632 1641 0 +2.71(+0.17%)
Apr 13, 2015 1645 1648 1637 1638 0 -6.45(-0.39%)
Apr 10, 2015 1643 1652 1636 1644 0 +5.71(+0.35%)
Apr 09, 2015 1640 1644 1632 1639 0 -3.23(-0.20%)
Apr 08, 2015 1647 1648 1633 1642 0 -2.83(-0.17%)
Apr 07, 2015 1650 1656 1641 1645 0 -7.70(-0.47%)
Apr 06, 2015 1664 1677 1652 1652 0 -8.84(-0.53%)
Apr 02, 2015 1661 1661 1661 1661 0 +5.00(+0.30%)
Apr 01, 2015 1641 1658 1624 1656 0 +8.46(+0.51%)
Mar 31, 2015 1627 1657 1624 1648 0 +11.56(+0.71%)
Mar 30, 2015 1636 1637 1591 1636 0 +40.75(+2.55%)
Mar 27, 2015 1596 1597 1575 1595 0 +19.92(+1.26%)
Mar 26, 2015 1586 1589 1562 1575 0 -3.59(-0.23%)
Mar 25, 2015 1590 1601 1566 1579 0 +3.27(+0.21%)
Mar 24, 2015 1601 1605 1575 1576 0 -24.51(-1.53%)
Mar 23, 2015 1597 1609 1593 1600 0 -0.48(-0.03%)
Mar 20, 2015 1574 1602 1573 1601 0 +30.98(+1.97%)
Mar 19, 2015 1569 1581 1564 1570 0 -6.06(-0.38%)
Mar 18, 2015 1554 1580 1537 1576 0 +20.91(+1.34%)
Mar 17, 2015 1556 1562 1548 1555 0 -14.04(-0.89%)
Mar 16, 2015 1555 1569 1551 1569 0 +17.67(+1.14%)
Mar 13, 2015 1552 1557 1540 1551 0 -4.26(-0.27%)
Mar 12, 2015 1546 1558 1546 1556 0 +9.90(+0.64%)
Mar 11, 2015 1560 1562 1540 1546 0 -14.82(-0.95%)
Mar 10, 2015 1554 1565 1544 1561 0 +0.04(+0.00%)
Mar 09, 2015 1559 1568 1554 1560 0 +2.96(+0.19%)
Mar 06, 2015 1585 1589 1551 1558 0 -37.21(-2.33%)
Mar 05, 2015 1613 1619 1588 1595 0 -19.31(-1.20%)
Mar 04, 2015 1614 1616 1603 1614 0 -1.35(-0.08%)
Mar 03, 2015 1615 1617 1615 1615 0 +11.40(+0.71%)
Mar 02, 2015 1604 1614 1599 1604 0 -3.01(-0.19%)
Feb 27, 2015 1609 1622 1606 1607 0 -6.07(-0.38%)
Feb 26, 2015 1613 1613 1609 1613 0 -2.91(-0.18%)
Feb 25, 2015 1597 1622 1594 1616 0 +18.48(+1.16%)
Feb 24, 2015 1596 1603 1583 1597 0 -5.95(-0.37%)
Feb 23, 2015 1594 1606 1590 1603 0 +4.91(+0.31%)
Feb 20, 2015 1590 1606 1584 1599 0 +7.24(+0.45%)
Feb 19, 2015 1588 1601 1585 1591 0 +0.18(+0.01%)
Feb 18, 2015 1568 1596 1566 1591 0 +14.13(+0.90%)
Feb 17, 2015 1569 1582 1556 1577 0 -0.31(-0.02%)
Feb 13, 2015 1577 1577 1577 1577 0 -2.85(-0.18%)
Feb 12, 2015 1570 1605 1560 1580 0 -71.93(-4.35%)
Feb 11, 2015 1655 1665 1644 1652 0 -0.54(-0.03%)
Feb 10, 2015 1649 1659 1642 1653 0 +12.01(+0.73%)
Feb 09, 2015 1646 1658 1637 1641 0 -10.46(-0.63%)
Feb 06, 2015 1664 1668 1644 1651 0 -20.33(-1.22%)
Feb 05, 2015 1672 1676 1662 1671 0 +10.09(+0.61%)
Feb 04, 2015 1659 1679 1655 1661 0 -0.50(-0.03%)
Feb 03, 2015 1663 1670 1652 1662 0 +5.26(+0.32%)
Feb 02, 2015 1636 1658 1620 1657 0 +21.95(+1.34%)
Jan 30, 2015 1672 1674 1632 1635 0 -44.08(-2.63%)
Jan 29, 2015 1677 1682 1652 1679 0 -0.41(-0.02%)
Jan 28, 2015 1711 1717 1677 1679 0 -25.87(-1.52%)
Jan 27, 2015 1702 1716 1696 1705 0 -11.72(-0.68%)
Jan 26, 2015 1722 1722 1699 1717 0 +4.56(+0.27%)
Jan 23, 2015 1731 1731 1710 1712 0 -28.33(-1.63%)
Jan 22, 2015 1723 1742 1717 1740 0 +21.14(+1.23%)
Jan 21, 2015 1712 1723 1700 1719 0 +1.18(+0.07%)
Jan 20, 2015 1699 1720 1689 1718 0 +20.44(+1.20%)
Jan 16, 2015 1682 1703 1681 1698 0 +10.58(+0.63%)
Jan 15, 2015 1687 1701 1686 1687 0 +24.10(+1.45%)
Jan 14, 2015 1636 1668 1627 1663 0 +18.49(+1.12%)
Jan 13, 2015 1645 1645 1645 1645 0 +12.49(+0.77%)
Jan 12, 2015 1643 1656 1628 1632 0 -21.91(-1.32%)
Jan 09, 2015 1672 1672 1651 1654 0 -19.20(-1.15%)
Jan 08, 2015 1655 1675 1652 1673 0 +28.83(+1.75%)
Jan 07, 2015 1622 1647 1620 1644 0 +38.17(+2.38%)
Jan 06, 2015 1609 1623 1599 1606 0 +3.89(+0.24%)
Jan 05, 2015 1626 1630 1599 1602 0 -30.06(-1.84%)
Jan 02, 2015 1636 1649 1623 1632 0 +0.92(+0.06%)
Dec 31, 2014 1631 1631 1631 1631 0 -28.52(-1.72%)
Dec 30, 2014 1666 1671 1659 1660 0 -8.55(-0.51%)
Dec 29, 2014 1667 1676 1658 1668 0 -1.34(-0.08%)
Dec 26, 2014 1670 1675 1666 1670 0 +0.90(+0.05%)
Dec 24, 2014 1669 1669 1669 1669 0 -5.26(-0.31%)
Dec 23, 2014 1668 1681 1662 1674 0 +8.10(+0.49%)
Dec 22, 2014 1662 1671 1655 1666 0 +2.11(+0.13%)
Dec 19, 2014 1649 1672 1641 1664 0 +20.35(+1.24%)
Dec 18, 2014 1628 1644 1628 1644 0 +29.18(+1.81%)
Dec 17, 2014 1605 1620 1585 1614 0 +17.97(+1.13%)
Dec 16, 2014 1596 1634 1596 1596 0 +0.43(+0.03%)
Dec 15, 2014 1637 1638 1594 1596 0 -36.84(-2.26%)
Dec 12, 2014 1659 1666 1632 1633 0 -36.15(-2.17%)
Dec 11, 2014 1627 1677 1619 1669 0 +56.51(+3.50%)
Dec 10, 2014 1635 1644 1611 1612 0 -25.53(-1.56%)
Dec 09, 2014 1638 1649 1629 1638 0 -4.98(-0.30%)
Dec 08, 2014 1650 1653 1637 1643 0 -8.58(-0.52%)
Dec 05, 2014 1642 1653 1638 1652 0 +9.72(+0.59%)
Dec 04, 2014 1649 1650 1634 1642 0 -7.66(-0.46%)
Dec 03, 2014 1649 1656 1640 1650 0 -4.24(-0.26%)
Dec 02, 2014 1642 1658 1641 1654 0 +12.25(+0.75%)
Dec 01, 2014 1636 1651 1634 1642 0 -4.10(-0.25%)
Nov 28, 2014 1622 1648 1621 1646 0 +31.04(+1.92%)
Nov 26, 2014 1615 1615 1615 1615 0 -4.64(-0.29%)
Nov 25, 2014 1617 1628 1615 1619 0 +0.39(+0.02%)
Nov 24, 2014 1630 1634 1615 1619 0 -8.01(-0.49%)
Nov 21, 2014 1646 1656 1622 1627 0 -4.39(-0.27%)
Nov 20, 2014 1629 1645 1626 1631 0 -5.34(-0.33%)
Nov 19, 2014 1631 1640 1624 1637 0 +5.86(+0.36%)
Nov 18, 2014 1621 1646 1618 1631 0 +11.36(+0.70%)
Nov 17, 2014 1592 1621 1590 1619 0 +31.17(+1.96%)
Nov 14, 2014 1588 1594 1584 1588 0 +0.34(+0.02%)
Nov 13, 2014 1582 1593 1582 1588 0 +2.64(+0.17%)
Nov 12, 2014 1578 1586 1572 1585 0 -1.51(-0.10%)
Nov 11, 2014 1593 1594 1582 1587 0 -4.00(-0.25%)
Nov 10, 2014 1582 1593 1571 1591 0 +6.97(+0.44%)
Nov 07, 2014 1585 1588 1569 1584 0 -20.59(-1.28%)
Nov 06, 2014 1592 1606 1586 1604 0 +16.94(+1.07%)
Nov 05, 2014 1599 1605 1583 1587 0 +3.27(+0.21%)
Nov 04, 2014 1590 1600 1579 1584 0 -9.60(-0.60%)
Nov 03, 2014 1583 1598 1582 1594 0 +3.46(+0.22%)
Oct 31, 2014 1603 1609 1582 1590 0 -1.80(-0.11%)
Oct 30, 2014 1549 1611 1545 1592 0 +31.65(+2.03%)
Oct 28, 2014 1551 1561 1545 1560 0 +17.42(+1.13%)
Oct 27, 2014 1539 1552 1539 1543 0 +3.69(+0.24%)
Oct 24, 2014 1536 1545 1531 1539 0 +4.74(+0.31%)
Oct 23, 2014 1551 1553 1531 1535 0 +0.40(+0.03%)
Oct 21, 2014 1536 1539 1530 1534 0 -1.25(-0.08%)
Oct 20, 2014 1503 1536 1502 1535 0 +20.97(+1.38%)
Oct 17, 2014 1514 1520 1514 1514 0 +27.71(+1.86%)
Oct 16, 2014 1470 1495 1464 1487 0 -3.84(-0.26%)
Oct 15, 2014 1482 1495 1469 1491 0 -6.62(-0.44%)
Oct 14, 2014 1491 1511 1488 1497 0 +12.59(+0.85%)
Oct 13, 2014 1485 1486 1485 1485 0 -14.15(-0.94%)
Oct 10, 2014 1511 1523 1498 1499 0 -9.02(-0.60%)
Oct 09, 2014 1519 1530 1502 1508 0 -12.14(-0.80%)
Oct 08, 2014 1496 1521 1494 1520 0 +23.67(+1.58%)
Oct 07, 2014 1510 1519 1496 1496 0 -18.91(-1.25%)
Oct 06, 2014 1527 1531 1511 1515 0 -5.92(-0.39%)
Oct 03, 2014 1517 1530 1513 1521 0 +11.52(+0.76%)
Oct 02, 2014 1511 1515 1494 1510 0 +2.58(+0.17%)
Oct 01, 2014 1504 1518 1501 1507 0 -23.86(-1.56%)
Sep 30, 2014 1513 1539 1505 1531 0 -5.32(-0.35%)
Sep 29, 2014 1526 1539 1524 1536 0 +0.95(+0.06%)
Sep 26, 2014 1534 1539 1524 1535 0 +1.95(+0.13%)
Sep 25, 2014 1542 1547 1529 1533 0 -23.94(-1.54%)
Sep 19, 2014 1568 1572 1556 1557 0 -5.40(-0.35%)
Sep 18, 2014 1567 1567 1552 1563 0 +2.42(+0.16%)
Sep 17, 2014 1569 1578 1553 1560 0 -25.79(-1.63%)
Sep 16, 2014 1578 1596 1577 1586 0 +3.79(+0.24%)
Sep 15, 2014 1590 1591 1578 1582 0 -5.76(-0.36%)
Sep 12, 2014 1602 1608 1585 1588 0 -17.70(-1.10%)
Sep 11, 2014 1594 1608 1592 1606 0 +6.31(+0.39%)
Sep 10, 2014 1596 1600 1589 1599 0 +3.05(+0.19%)
Sep 09, 2014 1599 1606 1591 1596 0 -3.71(-0.23%)
Sep 08, 2014 1612 1617 1597 1600 0 -18.24(-1.13%)
Sep 05, 2014 1608 1619 1601 1618 0 +5.79(+0.36%)
Sep 04, 2014 1610 1618 1610 1612 0 +3.60(+0.22%)
Sep 03, 2014 1614 1621 1608 1609 0 +0.14(+0.01%)
Sep 02, 2014 1612 1621 1605 1609 0 -3.97(-0.25%)
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%)
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.