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 (%)
Oct 31, 2017 1627 1664 1608 1629 0 +90.87(+5.91%)
Oct 30, 2017 1568 1571 1535 1538 0 -34.43(-2.19%)
Oct 27, 2017 1576 1579 1560 1573 0 -5.98(-0.38%)
Oct 26, 2017 1587 1591 1565 1579 0 -2.39(-0.15%)
Oct 25, 2017 1592 1596 1568 1581 0 -17.10(-1.07%)
Oct 24, 2017 1605 1612 1592 1598 0 -6.85(-0.43%)
Oct 23, 2017 1609 1618 1601 1605 0 -0.81(-0.05%)
Oct 20, 2017 1611 1614 1593 1606 0 -4.51(-0.28%)
Oct 19, 2017 1611 1617 1604 1611 0 -2.82(-0.17%)
Oct 18, 2017 1612 1618 1606 1613 0 +1.55(+0.10%)
Oct 17, 2017 1616 1622 1608 1612 0 -5.12(-0.32%)
Oct 16, 2017 1617 1626 1614 1617 0 -0.95(-0.06%)
Oct 13, 2017 1629 1630 1608 1618 0 -9.88(-0.61%)
Oct 12, 2017 1601 1635 1598 1628 0 +25.64(+1.60%)
Oct 11, 2017 1609 1620 1600 1602 0 -5.11(-0.32%)
Oct 10, 2017 1603 1615 1598 1607 0 +10.38(+0.65%)
Oct 09, 2017 1630 1632 1596 1597 0 -32.70(-2.01%)
Oct 06, 2017 1642 1649 1628 1630 0 -7.55(-0.46%)
Oct 05, 2017 1634 1649 1629 1637 0 +6.70(+0.41%)
Oct 04, 2017 1620 1641 1618 1630 0 +10.11(+0.62%)
Oct 03, 2017 1636 1640 1617 1620 0 -15.13(-0.93%)
Oct 02, 2017 1622 1646 1609 1635 0 +9.61(+0.59%)
Sep 29, 2017 1642 1646 1618 1626 0 -10.39(-0.64%)
Sep 28, 2017 1639 1660 1623 1636 0 -5.84(-0.36%)
Sep 27, 2017 1649 1653 1624 1642 0 -7.10(-0.43%)
Sep 26, 2017 1661 1663 1637 1649 0 -14.24(-0.86%)
Sep 25, 2017 1647 1670 1638 1663 0 +14.98(+0.91%)
Sep 22, 2017 1666 1673 1642 1648 0 -13.36(-0.80%)
Sep 21, 2017 1682 1689 1656 1662 0 -20.06(-1.19%)
Sep 20, 2017 1686 1704 1656 1682 0 -27.43(-1.60%)
Sep 19, 2017 1757 1762 1702 1709 0 -65.89(-3.71%)
Sep 18, 2017 1768 1776 1762 1775 0 +7.45(+0.42%)
Sep 15, 2017 1754 1770 1750 1768 0 +15.57(+0.89%)
Sep 14, 2017 1759 1764 1742 1752 0 -10.30(-0.58%)
Sep 13, 2017 1775 1782 1759 1762 0 -11.76(-0.66%)
Sep 12, 2017 1778 1792 1769 1774 0 -5.72(-0.32%)
Sep 11, 2017 1777 1791 1774 1780 0 +6.25(+0.35%)
Sep 08, 2017 1756 1782 1746 1774 0 +16.77(+0.95%)
Sep 07, 2017 1763 1776 1744 1757 0 -3.88(-0.22%)
Sep 06, 2017 1724 1762 1721 1761 0 +35.35(+2.05%)
Sep 05, 2017 1704 1732 1701 1725 0 +22.38(+1.31%)
Sep 01, 2017 1703 1712 1693 1703 0 -0.15(-0.01%)
Aug 31, 2017 1706 1719 1694 1703 0 -12.56(-0.73%)
Aug 30, 2017 1713 1720 1701 1716 0 -4.61(-0.27%)
Aug 29, 2017 1731 1738 1714 1720 0 -11.48(-0.66%)
Aug 28, 2017 1755 1757 1720 1732 0 -21.84(-1.25%)
Aug 25, 2017 1762 1765 1746 1754 0 -5.80(-0.33%)
Aug 24, 2017 1797 1797 1756 1759 0 -48.55(-2.69%)
Aug 23, 2017 1803 1813 1800 1808 0 -2.91(-0.16%)
Aug 22, 2017 1814 1817 1803 1811 0 -3.41(-0.19%)
Aug 21, 2017 1808 1826 1801 1814 0 +6.76(+0.37%)
Aug 18, 2017 1810 1811 1797 1808 0 -3.94(-0.22%)
Aug 17, 2017 1810 1826 1807 1812 0 -2.01(-0.11%)
Aug 16, 2017 1806 1826 1804 1814 0 +5.98(+0.33%)
Aug 15, 2017 1809 1815 1803 1808 0 -1.50(-0.08%)
Aug 14, 2017 1792 1810 1786 1809 0 +28.03(+1.57%)
Aug 11, 2017 1777 1787 1772 1781 0 +0.62(+0.03%)
Aug 10, 2017 1784 1789 1777 1780 0 -9.13(-0.51%)
Aug 09, 2017 1786 1797 1782 1790 0 -1.95(-0.11%)
Aug 08, 2017 1805 1810 1784 1792 0 -20.89(-1.15%)
Aug 07, 2017 1805 1814 1799 1812 0 +12.08(+0.67%)
Aug 04, 2017 1847 1851 1794 1800 0 -18.44(-1.01%)
Aug 03, 2017 1765 1834 1757 1819 0 +69.62(+3.98%)
Aug 02, 2017 1744 1763 1726 1749 0 -1.51(-0.09%)
Aug 01, 2017 1763 1768 1745 1751 0 -12.82(-0.73%)
Jul 31, 2017 1759 1770 1751 1763 0 +12.40(+0.71%)
Jul 28, 2017 1750 1755 1743 1751 0 -0.23(-0.01%)
Jul 27, 2017 1740 1755 1734 1751 0 +10.89(+0.63%)
Jul 26, 2017 1747 1749 1733 1740 0 -5.89(-0.34%)
Jul 25, 2017 1732 1750 1728 1746 0 +18.35(+1.06%)
Jul 24, 2017 1739 1745 1723 1728 0 -10.73(-0.62%)
Jul 21, 2017 1723 1741 1721 1739 0 +12.63(+0.73%)
Jul 20, 2017 1719 1730 1713 1726 0 +9.65(+0.56%)
Jul 19, 2017 1717 1725 1711 1716 0 +4.30(+0.25%)
Jul 18, 2017 1723 1725 1709 1712 0 -11.86(-0.69%)
Jul 17, 2017 1710 1729 1710 1724 0 +9.87(+0.58%)
Jul 14, 2017 1711 1716 1707 1714 0 +9.36(+0.55%)
Jul 13, 2017 1698 1709 1694 1705 0 +6.55(+0.39%)
Jul 12, 2017 1697 1709 1694 1698 0 +11.49(+0.68%)
Jul 11, 2017 1694 1706 1685 1687 0 -12.73(-0.75%)
Jul 10, 2017 1714 1720 1695 1699 0 -14.44(-0.84%)
Jul 07, 2017 1716 1724 1710 1714 0 -0.24(-0.01%)
Jul 06, 2017 1738 1745 1712 1714 0 -28.12(-1.61%)
Jul 05, 2017 1767 1773 1738 1742 0 -25.37(-1.44%)
Jul 03, 2017 1789 1789 1767 1768 0 -17.99(-1.01%)
Jun 30, 2017 1777 1797 1774 1786 0 +19.31(+1.09%)
Jun 29, 2017 1787 1789 1762 1766 0 -21.26(-1.19%)
Jun 28, 2017 1794 1808 1785 1788 0 +7.06(+0.40%)
Jun 27, 2017 1800 1805 1779 1780 0 -41.18(-2.26%)
Jun 26, 2017 1817 1831 1810 1822 0 +10.51(+0.58%)
Jun 23, 2017 1810 1820 1805 1811 0 +3.64(+0.20%)
Jun 22, 2017 1810 1821 1805 1807 0 -1.66(-0.09%)
Jun 21, 2017 1829 1834 1806 1809 0 -14.78(-0.81%)
Jun 20, 2017 1842 1847 1822 1824 0 -17.67(-0.96%)
Jun 19, 2017 1848 1852 1832 1842 0 -3.10(-0.17%)
Jun 16, 2017 1870 1872 1824 1845 0 -29.54(-1.58%)
Jun 15, 2017 1878 1887 1868 1874 0 -9.66(-0.51%)
Jun 14, 2017 1886 1905 1881 1884 0 +3.49(+0.19%)
Jun 13, 2017 1869 1885 1856 1880 0 +6.39(+0.34%)
Jun 12, 2017 1867 1888 1865 1874 0 +9.87(+0.53%)
Jun 09, 2017 1853 1868 1849 1864 0 +9.78(+0.53%)
Jun 08, 2017 1855 1880 1852 1854 0 -21.20(-1.13%)
Jun 07, 2017 1867 1879 1864 1876 0 +6.93(+0.37%)
Jun 06, 2017 1869 1876 1863 1869 0 -3.71(-0.20%)
Jun 05, 2017 1867 1877 1862 1872 0 -2.16(-0.12%)
Jun 02, 2017 1886 1888 1867 1875 0 +2.58(+0.14%)
Jun 01, 2017 1845 1873 1837 1872 0 +34.13(+1.86%)
May 31, 2017 1842 1852 1835 1838 0 -1.08(-0.06%)
May 30, 2017 1845 1846 1826 1839 0 -22.99(-1.23%)
May 26, 2017 1867 1873 1854 1862 0 -1.77(-0.09%)
May 25, 2017 1867 1875 1856 1864 0 +5.14(+0.28%)
May 24, 2017 1835 1861 1834 1858 0 +23.19(+1.26%)
May 23, 2017 1829 1841 1826 1835 0 +7.69(+0.42%)
May 22, 2017 1810 1831 1810 1828 0 +7.32(+0.40%)
May 19, 2017 1800 1823 1790 1820 0 +23.46(+1.31%)
May 18, 2017 1803 1809 1790 1797 0 -10.13(-0.56%)
May 17, 2017 1804 1819 1793 1807 0 +2.00(+0.11%)
May 16, 2017 1825 1826 1801 1805 0 -16.64(-0.91%)
May 15, 2017 1816 1826 1814 1822 0 +4.28(+0.24%)
May 12, 2017 1809 1821 1804 1817 0 +3.24(+0.18%)
May 11, 2017 1822 1825 1801 1814 0 -8.58(-0.47%)
May 10, 2017 1818 1830 1816 1823 0 +3.93(+0.22%)
May 09, 2017 1861 1866 1808 1819 0 -44.44(-2.39%)
May 08, 2017 1816 1882 1803 1863 0 +47.47(+2.61%)
May 05, 2017 1816 1817 1797 1816 0 +7.98(+0.44%)
May 04, 2017 1767 1836 1765 1808 0 +34.16(+1.93%)
May 03, 2017 1780 1783 1767 1774 0 -4.57(-0.26%)
May 02, 2017 1815 1815 1774 1778 0 -27.96(-1.55%)
May 01, 2017 1829 1832 1804 1806 0 -19.83(-1.09%)
Apr 28, 2017 1828 1831 1815 1826 0 +0.22(+0.01%)
Apr 27, 2017 1840 1843 1821 1826 0 -13.01(-0.71%)
Apr 26, 2017 1859 1863 1836 1839 0 -19.31(-1.04%)
Apr 25, 2017 1869 1874 1856 1858 0 -9.40(-0.50%)
Apr 24, 2017 1867 1874 1860 1867 0 +10.01(+0.54%)
Apr 21, 2017 1860 1867 1854 1857 0 -8.89(-0.48%)
Apr 20, 2017 1861 1868 1850 1866 0 +4.50(+0.24%)
Apr 19, 2017 1872 1879 1855 1862 0 -6.53(-0.35%)
Apr 18, 2017 1854 1879 1852 1868 0 +15.79(+0.85%)
Apr 17, 2017 1846 1854 1844 1853 0 +9.50(+0.52%)
Apr 13, 2017 1855 1861 1842 1843 0 -11.25(-0.61%)
Apr 12, 2017 1847 1862 1844 1854 0 +5.34(+0.29%)
Apr 11, 2017 1852 1860 1843 1849 0 -2.47(-0.13%)
Apr 10, 2017 1855 1864 1846 1851 0 -6.00(-0.32%)
Apr 07, 2017 1851 1862 1849 1857 0 +4.08(+0.22%)
Apr 06, 2017 1856 1858 1841 1853 0 -6.84(-0.37%)
Apr 05, 2017 1847 1868 1843 1860 0 +15.57(+0.84%)
Apr 04, 2017 1843 1857 1829 1845 0 +26.69(+1.47%)
Apr 03, 2017 1824 1828 1812 1818 0 -6.64(-0.36%)
Mar 31, 2017 1822 1834 1820 1825 0 +0.01(+0.00%)
Mar 30, 2017 1833 1839 1820 1825 0 -12.25(-0.67%)
Mar 29, 2017 1826 1839 1817 1837 0 +10.47(+0.57%)
Mar 28, 2017 1821 1830 1814 1826 0 +2.68(+0.15%)
Mar 27, 2017 1830 1836 1819 1824 0 -11.59(-0.63%)
Mar 24, 2017 1843 1847 1829 1835 0 -2.78(-0.15%)
Mar 23, 2017 1828 1850 1819 1838 0 +10.47(+0.57%)
Mar 22, 2017 1850 1852 1816 1828 0 -22.48(-1.22%)
Mar 21, 2017 1861 1869 1846 1850 0 -33.42(-1.77%)
Mar 20, 2017 1882 1889 1872 1883 0 -0.64(-0.03%)
Mar 17, 2017 1881 1889 1872 1884 0 +10.77(+0.57%)
Mar 16, 2017 1869 1874 1859 1873 0 +1.86(+0.10%)
Mar 15, 2017 1862 1878 1858 1871 0 +13.21(+0.71%)
Mar 14, 2017 1849 1865 1848 1858 0 +2.27(+0.12%)
Mar 13, 2017 1852 1857 1847 1856 0 +0.68(+0.04%)
Mar 10, 2017 1864 1868 1851 1855 0 +1.27(+0.07%)
Mar 09, 2017 1852 1860 1842 1854 0 +7.91(+0.43%)
Mar 08, 2017 1849 1853 1840 1846 0 -7.43(-0.40%)
Mar 07, 2017 1854 1869 1851 1854 0 -2.14(-0.12%)
Mar 06, 2017 1853 1862 1844 1856 0 -7.63(-0.41%)
Mar 03, 2017 1878 1882 1852 1863 0 -15.21(-0.81%)
Mar 02, 2017 1878 1886 1864 1879 0 +0.35(+0.02%)
Mar 01, 2017 1858 1879 1849 1878 0 +20.83(+1.12%)
Feb 28, 2017 1857 1874 1853 1857 0 +0.19(+0.01%)
Feb 27, 2017 1869 1880 1851 1857 0 -30.46(-1.61%)
Feb 24, 2017 1875 1889 1873 1888 0 +9.75(+0.52%)
Feb 23, 2017 1872 1884 1870 1878 0 +7.76(+0.41%)
Feb 22, 2017 1872 1887 1859 1870 0 -4.30(-0.23%)
Feb 21, 2017 1858 1878 1851 1874 0 +45.85(+2.51%)
Feb 17, 2017 1829 1829 1829 1829 0 -42.47(-2.27%)
Feb 16, 2017 1899 1913 1862 1871 0 -31.95(-1.68%)
Feb 15, 2017 1885 1911 1866 1903 0 +2.16(+0.11%)
Feb 14, 2017 1892 1908 1884 1901 0 +5.76(+0.30%)
Feb 13, 2017 1902 1907 1888 1895 0 -9.58(-0.50%)
Feb 10, 2017 1908 1918 1896 1905 0 -9.79(-0.51%)
Feb 09, 2017 1869 1921 1868 1914 0 +72.60(+3.94%)
Feb 08, 2017 1825 1845 1820 1842 0 +17.03(+0.93%)
Feb 07, 2017 1819 1831 1813 1825 0 +12.80(+0.71%)
Feb 06, 2017 1833 1837 1810 1812 0 -26.12(-1.42%)
Feb 03, 2017 1829 1849 1818 1838 0 +15.88(+0.87%)
Feb 02, 2017 1805 1839 1803 1822 0 +21.44(+1.19%)
Feb 01, 2017 1814 1820 1789 1801 0 -22.81(-1.25%)
Jan 31, 2017 1824 1832 1820 1824 0 +0.76(+0.04%)
Jan 30, 2017 1832 1833 1813 1823 0 -8.11(-0.44%)
Jan 27, 2017 1810 1834 1802 1831 0 +22.43(+1.24%)
Jan 26, 2017 1813 1821 1805 1809 0 -5.10(-0.28%)
Jan 25, 2017 1826 1827 1811 1814 0 -7.24(-0.40%)
Jan 24, 2017 1813 1828 1809 1821 0 +7.66(+0.42%)
Jan 23, 2017 1811 1818 1798 1813 0 +1.87(+0.10%)
Jan 20, 2017 1804 1822 1800 1811 0 +10.73(+0.60%)
Jan 19, 2017 1805 1810 1798 1801 0 -5.91(-0.33%)
Jan 18, 2017 1809 1822 1803 1807 0 -2.29(-0.13%)
Jan 17, 2017 1796 1810 1795 1809 0 +15.45(+0.86%)
Jan 13, 2017 1793 1793 1793 1793 0 -12.49(-0.69%)
Jan 12, 2017 1803 1816 1798 1806 0 +0.79(+0.04%)
Jan 11, 2017 1800 1814 1797 1805 0 +4.70(+0.26%)
Jan 10, 2017 1816 1818 1798 1800 0 -11.52(-0.64%)
Jan 09, 2017 1839 1840 1809 1812 0 -24.20(-1.32%)
Jan 06, 2017 1829 1845 1823 1836 0 -0.72(-0.04%)
Jan 05, 2017 1836 1845 1819 1837 0 -3.22(-0.17%)
Jan 04, 2017 1846 1853 1835 1840 0 -1.78(-0.10%)
Jan 03, 2017 1848 1851 1825 1842 0 -5.63(-0.30%)
Dec 30, 2016 1847 1847 1847 1847 0 -6.06(-0.33%)
Dec 29, 2016 1842 1858 1837 1854 0 +13.72(+0.75%)
Dec 28, 2016 1849 1851 1836 1840 0 -10.10(-0.55%)
Dec 27, 2016 1843 1855 1835 1850 0 +6.85(+0.37%)
Dec 23, 2016 1843 1843 1843 1843 0 -1.94(-0.11%)
Dec 22, 2016 1836 1850 1821 1845 0 +12.56(+0.69%)
Dec 21, 2016 1833 1854 1828 1832 0 -2.96(-0.16%)
Dec 20, 2016 1802 1836 1799 1835 0 +9.47(+0.52%)
Dec 19, 2016 1835 1840 1817 1826 0 -8.01(-0.44%)
Dec 16, 2016 1836 1853 1827 1834 0 -1.06(-0.06%)
Dec 15, 2016 1826 1847 1820 1835 0 +6.40(+0.35%)
Dec 14, 2016 1852 1859 1823 1829 0 -19.67(-1.06%)
Dec 13, 2016 1845 1863 1840 1848 0 +3.56(+0.19%)
Dec 12, 2016 1826 1851 1822 1845 0 +14.60(+0.80%)
Dec 09, 2016 1806 1836 1804 1830 0 +25.69(+1.42%)
Dec 08, 2016 1809 1812 1798 1804 0 -12.93(-0.71%)
Dec 07, 2016 1776 1821 1776 1817 0 +17.39(+0.97%)
Dec 06, 2016 1796 1805 1790 1800 0 +8.25(+0.46%)
Dec 05, 2016 1781 1792 1777 1792 0 +12.62(+0.71%)
Dec 02, 2016 1780 1788 1769 1779 0 +5.69(+0.32%)
Dec 01, 2016 1788 1795 1766 1773 0 -24.16(-1.34%)
Nov 30, 2016 1828 1832 1796 1798 0 -39.39(-2.14%)
Nov 29, 2016 1835 1841 1817 1837 0 -6.91(-0.37%)
Nov 28, 2016 1847 1861 1839 1844 0 -7.18(-0.39%)
Nov 25, 2016 1840 1860 1835 1851 0 +19.02(+1.04%)
Nov 23, 2016 1832 1832 1832 1832 0 -26.22(-1.41%)
Nov 22, 2016 1837 1862 1836 1858 0 +27.01(+1.47%)
Nov 21, 2016 1823 1837 1817 1831 0 +8.50(+0.47%)
Nov 18, 2016 1830 1835 1817 1823 0 -9.30(-0.51%)
Nov 17, 2016 1824 1842 1811 1832 0 +3.59(+0.20%)
Nov 16, 2016 1832 1838 1820 1828 0 -2.75(-0.15%)
Nov 15, 2016 1815 1835 1814 1831 0 +20.64(+1.14%)
Nov 14, 2016 1809 1815 1793 1811 0 +0.47(+0.03%)
Nov 11, 2016 1813 1829 1797 1810 0 -1.49(-0.08%)
Nov 10, 2016 1855 1860 1803 1812 0 -53.45(-2.87%)
Nov 09, 2016 1876 1879 1826 1865 0 -48.38(-2.53%)
Nov 08, 2016 1859 1948 1859 1913 0 +49.24(+2.64%)
Nov 07, 2016 1850 1867 1842 1864 0 +31.45(+1.72%)
Nov 04, 2016 1838 1844 1828 1833 0 -6.06(-0.33%)
Nov 03, 2016 1864 1868 1832 1839 0 -27.74(-1.49%)
Nov 02, 2016 1871 1885 1859 1866 0 -3.11(-0.17%)
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.