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%)
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.