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 (%)
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%)
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.