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 (%)
Feb 28, 2020 1554 1574 1494 1566 0 -14.13(-0.89%)
Feb 27, 2020 1610 1616 1578 1580 0 -45.23(-2.78%)
Feb 26, 2020 1648 1664 1620 1626 0 -16.30(-0.99%)
Feb 25, 2020 1675 1681 1629 1642 0 -28.98(-1.73%)
Feb 24, 2020 1676 1685 1656 1671 0 -26.52(-1.56%)
Feb 21, 2020 1694 1699 1682 1698 0 -3.70(-0.22%)
Feb 20, 2020 1704 1712 1686 1701 0 -16.15(-0.94%)
Feb 19, 2020 1739 1748 1716 1717 0 -21.67(-1.25%)
Feb 18, 2020 1741 1745 1723 1739 0 -14.03(-0.80%)
Feb 14, 2020 1737 1760 1732 1753 0 +14.35(+0.83%)
Feb 13, 2020 1714 1741 1710 1739 0 +25.26(+1.47%)
Feb 12, 2020 1747 1756 1710 1713 0 -2.16(-0.13%)
Feb 11, 2020 1698 1724 1695 1716 0 +23.44(+1.39%)
Feb 10, 2020 1657 1695 1646 1692 0 +29.83(+1.79%)
Feb 07, 2020 1639 1666 1616 1662 0 +17.88(+1.09%)
Feb 06, 2020 1664 1719 1636 1644 0 -150.26(-8.37%)
Feb 05, 2020 1780 1801 1780 1795 0 +17.80(+1.00%)
Feb 04, 2020 1790 1802 1776 1777 0 -4.03(-0.23%)
Feb 03, 2020 1774 1792 1768 1781 0 +16.23(+0.92%)
Jan 31, 2020 1781 1791 1759 1765 0 -17.38(-0.98%)
Jan 30, 2020 1768 1784 1760 1782 0 +11.62(+0.66%)
Jan 29, 2020 1783 1786 1769 1770 0 -13.88(-0.78%)
Jan 28, 2020 1784 1796 1782 1784 0 -0.95(-0.05%)
Jan 27, 2020 1781 1800 1777 1785 0 -7.66(-0.43%)
Jan 24, 2020 1829 1829 1787 1793 0 -28.34(-1.56%)
Jan 23, 2020 1805 1830 1802 1821 0 +4.89(+0.27%)
Jan 22, 2020 1820 1831 1810 1816 0 -9.07(-0.50%)
Jan 21, 2020 1828 1836 1818 1826 0 -7.29(-0.40%)
Jan 17, 2020 1831 1838 1822 1833 0 +3.33(+0.18%)
Jan 16, 2020 1823 1833 1817 1829 0 +12.37(+0.68%)
Jan 15, 2020 1810 1827 1807 1817 0 +7.00(+0.39%)
Jan 14, 2020 1803 1811 1799 1810 0 +6.95(+0.39%)
Jan 13, 2020 1795 1811 1792 1803 0 +11.65(+0.65%)
Jan 10, 2020 1791 1798 1789 1791 0 +3.55(+0.20%)
Jan 09, 2020 1792 1793 1772 1788 0 +6.66(+0.37%)
Jan 08, 2020 1778 1790 1771 1781 0 +2.23(+0.13%)
Jan 07, 2020 1792 1809 1774 1779 0 +22.30(+1.27%)
Jan 06, 2020 1758 1762 1747 1757 0 -1.84(-0.10%)
Jan 03, 2020 1746 1768 1743 1759 0 +9.10(+0.52%)
Jan 02, 2020 1788 1791 1743 1749 0 -38.78(-2.17%)
Dec 31, 2019 1778 1790 1773 1788 0 +9.91(+0.56%)
Dec 30, 2019 1782 1787 1772 1778 0 -9.74(-0.54%)
Dec 27, 2019 1776 1793 1775 1788 0 +12.43(+0.70%)
Dec 26, 2019 1783 1786 1771 1776 0 -6.97(-0.39%)
Dec 24, 2019 1780 1787 1773 1783 0 +3.91(+0.22%)
Dec 23, 2019 1780 1784 1762 1779 0 +3.11(+0.18%)
Dec 20, 2019 1756 1779 1748 1776 0 +47.76(+2.76%)
Dec 19, 2019 1732 1737 1722 1728 0 +7.42(+0.43%)
Dec 18, 2019 1719 1722 1712 1720 0 +9.36(+0.55%)
Dec 17, 2019 1709 1719 1703 1711 0 -4.40(-0.26%)
Dec 16, 2019 1720 1724 1706 1715 0 +1.02(+0.06%)
Dec 13, 2019 1709 1723 1708 1714 0 +1.78(+0.10%)
Dec 12, 2019 1723 1728 1709 1713 0 +1.29(+0.08%)
Dec 11, 2019 1723 1725 1708 1711 0 -12.15(-0.70%)
Dec 10, 2019 1725 1730 1713 1724 0 +2.71(+0.16%)
Dec 09, 2019 1710 1729 1708 1721 0 +8.43(+0.49%)
Dec 06, 2019 1705 1719 1702 1712 0 +12.15(+0.71%)
Dec 05, 2019 1699 1701 1688 1700 0 +0.50(+0.03%)
Dec 04, 2019 1681 1715 1681 1700 0 +2.04(+0.12%)
Dec 03, 2019 1692 1698 1683 1698 0 +5.70(+0.34%)
Dec 02, 2019 1680 1693 1670 1692 0 +7.08(+0.42%)
Nov 29, 2019 1682 1694 1673 1685 0 -12.49(-0.74%)
Nov 27, 2019 1697 1706 1690 1697 0 +3.28(+0.19%)
Nov 26, 2019 1667 1696 1659 1694 0 +28.89(+1.73%)
Nov 25, 2019 1673 1676 1660 1665 0 -4.30(-0.26%)
Nov 22, 2019 1681 1689 1664 1670 0 -5.50(-0.33%)
Nov 21, 2019 1688 1694 1675 1675 0 -17.00(-1.00%)
Nov 20, 2019 1691 1694 1678 1692 0 +1.03(+0.06%)
Nov 19, 2019 1692 1695 1685 1691 0 -2.38(-0.14%)
Nov 18, 2019 1681 1695 1668 1693 0 +19.58(+1.17%)
Nov 15, 2019 1656 1680 1651 1674 0 +15.52(+0.94%)
Nov 14, 2019 1671 1674 1651 1658 0 -9.22(-0.55%)
Nov 13, 2019 1659 1673 1652 1668 0 +11.24(+0.68%)
Nov 12, 2019 1644 1662 1638 1656 0 +12.43(+0.76%)
Nov 11, 2019 1653 1654 1632 1644 0 -12.95(-0.78%)
Nov 08, 2019 1658 1667 1648 1657 0 +6.66(+0.40%)
Nov 07, 2019 1665 1668 1636 1650 0 -17.46(-1.05%)
Nov 06, 2019 1659 1686 1656 1668 0 +22.47(+1.37%)
Nov 05, 2019 1651 1657 1641 1645 0 -0.68(-0.04%)
Nov 04, 2019 1650 1654 1633 1646 0 -2.86(-0.17%)
Nov 01, 2019 1643 1658 1638 1649 0 +4.04(+0.25%)
Oct 31, 2019 1654 1659 1630 1645 0 -9.24(-0.56%)
Oct 30, 2019 1639 1657 1628 1654 0 +26.13(+1.61%)
Oct 29, 2019 1630 1666 1593 1628 0 +46.80(+2.96%)
Oct 28, 2019 1582 1586 1570 1581 0 +4.37(+0.28%)
Oct 25, 2019 1599 1603 1570 1577 0 -19.79(-1.24%)
Oct 24, 2019 1604 1604 1581 1596 0 -14.40(-0.89%)
Oct 23, 2019 1608 1614 1602 1611 0 +3.36(+0.21%)
Oct 22, 2019 1618 1626 1606 1607 0 -10.85(-0.67%)
Oct 21, 2019 1611 1628 1604 1618 0 +14.62(+0.91%)
Oct 18, 2019 1611 1627 1600 1604 0 -6.87(-0.43%)
Oct 17, 2019 1587 1616 1581 1610 0 +22.37(+1.41%)
Oct 16, 2019 1606 1616 1583 1588 0 -15.16(-0.95%)
Oct 15, 2019 1615 1621 1585 1603 0 -11.50(-0.71%)
Oct 14, 2019 1613 1618 1594 1615 0 +6.48(+0.40%)
Oct 11, 2019 1611 1621 1600 1608 0 -5.86(-0.36%)
Oct 10, 2019 1597 1618 1597 1614 0 +6.18(+0.38%)
Oct 09, 2019 1605 1611 1599 1608 0 +7.15(+0.45%)
Oct 08, 2019 1622 1623 1600 1601 0 -21.92(-1.35%)
Oct 07, 2019 1622 1637 1612 1623 0 -3.84(-0.24%)
Oct 04, 2019 1619 1628 1611 1627 0 +10.72(+0.66%)
Oct 03, 2019 1612 1623 1596 1616 0 +10.36(+0.65%)
Oct 02, 2019 1630 1642 1595 1606 0 -28.25(-1.73%)
Oct 01, 2019 1668 1675 1629 1634 0 -32.42(-1.95%)
Sep 30, 2019 1660 1673 1655 1666 0 +6.34(+0.38%)
Sep 27, 2019 1667 1670 1655 1660 0 -2.75(-0.17%)
Sep 26, 2019 1677 1683 1653 1663 0 +3.35(+0.20%)
Sep 25, 2019 1658 1670 1653 1659 0 +4.06(+0.25%)
Sep 24, 2019 1646 1659 1642 1655 0 +15.41(+0.94%)
Sep 23, 2019 1654 1660 1630 1640 0 -11.32(-0.69%)
Sep 20, 2019 1656 1665 1649 1651 0 -0.15(-0.01%)
Sep 19, 2019 1653 1658 1644 1651 0 +2.73(+0.17%)
Sep 18, 2019 1669 1673 1631 1649 0 -13.37(-0.80%)
Sep 17, 2019 1653 1674 1650 1662 0 +9.39(+0.57%)
Sep 16, 2019 1643 1660 1633 1652 0 +10.91(+0.66%)
Sep 13, 2019 1639 1658 1635 1642 0 -8.52(-0.52%)
Sep 12, 2019 1669 1670 1644 1650 0 -1.95(-0.12%)
Sep 11, 2019 1629 1655 1622 1652 0 +22.59(+1.39%)
Sep 10, 2019 1653 1661 1618 1629 0 -31.48(-1.90%)
Sep 09, 2019 1662 1668 1646 1661 0 -0.61(-0.04%)
Sep 06, 2019 1664 1670 1652 1662 0 +35.12(+2.16%)
Sep 05, 2019 1648 1650 1624 1626 0 -12.12(-0.74%)
Sep 04, 2019 1647 1653 1624 1639 0 -9.23(-0.56%)
Sep 03, 2019 1630 1648 1617 1648 0 +22.88(+1.41%)
Aug 30, 2019 1629 1647 1624 1625 0 -4.13(-0.25%)
Aug 29, 2019 1630 1635 1613 1629 0 +11.66(+0.72%)
Aug 28, 2019 1611 1624 1604 1617 0 +10.57(+0.66%)
Aug 27, 2019 1642 1645 1602 1607 0 -40.27(-2.44%)
Aug 26, 2019 1641 1655 1633 1647 0 +10.99(+0.67%)
Aug 23, 2019 1653 1657 1621 1636 0 -16.64(-1.01%)
Aug 22, 2019 1641 1658 1633 1653 0 +13.64(+0.83%)
Aug 21, 2019 1644 1652 1626 1639 0 +3.18(+0.19%)
Aug 20, 2019 1662 1663 1625 1636 0 -30.97(-1.86%)
Aug 19, 2019 1652 1669 1643 1667 0 +16.73(+1.01%)
Aug 16, 2019 1653 1666 1640 1650 0 +6.95(+0.42%)
Aug 15, 2019 1604 1650 1588 1643 0 +50.62(+3.18%)
Aug 14, 2019 1616 1618 1591 1593 0 -29.81(-1.84%)
Aug 13, 2019 1599 1630 1595 1622 0 +27.56(+1.73%)
Aug 12, 2019 1605 1614 1585 1595 0 -14.37(-0.89%)
Aug 09, 2019 1619 1635 1608 1609 0 -8.14(-0.50%)
Aug 08, 2019 1580 1621 1576 1617 0 +25.15(+1.58%)
Aug 07, 2019 1591 1602 1558 1592 0 -4.02(-0.25%)
Aug 06, 2019 1604 1607 1576 1596 0 -1.46(-0.09%)
Aug 05, 2019 1621 1634 1592 1598 0 -42.83(-2.61%)
Aug 02, 2019 1632 1656 1629 1640 0 -6.03(-0.37%)
Aug 01, 2019 1579 1698 1574 1647 0 +136.43(+9.03%)
Jul 31, 2019 1511 1522 1487 1510 0 -8.15(-0.54%)
Jul 30, 2019 1518 1521 1496 1518 0 +3.88(+0.26%)
Jul 29, 2019 1524 1533 1506 1514 0 -8.23(-0.54%)
Jul 26, 2019 1517 1542 1507 1523 0 +9.38(+0.62%)
Jul 25, 2019 1506 1528 1498 1513 0 +2.82(+0.19%)
Jul 24, 2019 1510 1518 1497 1510 0 +1.74(+0.12%)
Jul 23, 2019 1472 1516 1471 1509 0 +42.67(+2.91%)
Jul 22, 2019 1470 1474 1451 1466 0 -0.98(-0.07%)
Jul 19, 2019 1478 1481 1466 1467 0 -9.99(-0.68%)
Jul 18, 2019 1456 1493 1446 1477 0 +25.12(+1.73%)
Jul 17, 2019 1433 1455 1424 1452 0 +19.72(+1.38%)
Jul 16, 2019 1429 1435 1424 1432 0 +5.64(+0.40%)
Jul 15, 2019 1417 1437 1416 1426 0 +11.35(+0.80%)
Jul 12, 2019 1422 1430 1411 1415 0 -0.97(-0.07%)
Jul 11, 2019 1429 1435 1409 1416 0 -4.35(-0.31%)
Jul 10, 2019 1430 1435 1416 1420 0 -1.86(-0.13%)
Jul 09, 2019 1436 1438 1409 1422 0 -14.79(-1.03%)
Jul 08, 2019 1440 1455 1435 1437 0 -8.59(-0.59%)
Jul 05, 2019 1486 1488 1422 1446 0 -22.46(-1.53%)
Jul 03, 2019 1385 1482 1384 1468 0 +85.45(+6.18%)
Jul 02, 2019 1387 1396 1379 1383 0 -1.89(-0.14%)
Jul 01, 2019 1398 1412 1380 1385 0 -4.83(-0.35%)
Jun 28, 2019 1381 1397 1377 1389 0 +10.01(+0.73%)
Jun 27, 2019 1374 1387 1366 1379 0 -5.95(-0.43%)
Jun 26, 2019 1391 1402 1368 1385 0 -27.48(-1.95%)
Jun 25, 2019 1430 1432 1405 1413 0 -31.86(-2.21%)
Jun 24, 2019 1442 1448 1436 1445 0 +4.68(+0.32%)
Jun 21, 2019 1432 1465 1428 1440 0 +10.40(+0.73%)
Jun 20, 2019 1427 1432 1415 1430 0 +3.08(+0.22%)
Jun 19, 2019 1436 1437 1416 1427 0 -11.41(-0.79%)
Jun 18, 2019 1470 1482 1435 1438 0 -26.89(-1.84%)
Jun 17, 2019 1475 1478 1456 1465 0 -2.38(-0.16%)
Jun 14, 2019 1465 1474 1461 1467 0 +1.27(+0.09%)
Jun 13, 2019 1459 1471 1454 1466 0 +10.08(+0.69%)
Jun 12, 2019 1449 1464 1449 1456 0 +14.15(+0.98%)
Jun 11, 2019 1419 1444 1419 1442 0 +22.76(+1.60%)
Jun 10, 2019 1454 1456 1411 1419 0 -30.90(-2.13%)
Jun 07, 2019 1452 1463 1447 1450 0 +5.62(+0.39%)
Jun 06, 2019 1427 1450 1418 1444 0 +19.33(+1.36%)
Jun 05, 2019 1432 1434 1411 1425 0 +10.07(+0.71%)
Jun 04, 2019 1400 1420 1400 1415 0 +20.65(+1.48%)
Jun 03, 2019 1362 1397 1359 1394 0 +31.85(+2.34%)
May 31, 2019 1334 1367 1331 1362 0 +11.71(+0.87%)
May 30, 2019 1372 1381 1344 1351 0 -18.12(-1.32%)
May 29, 2019 1402 1404 1354 1369 0 -45.30(-3.20%)
May 28, 2019 1467 1470 1414 1414 0 -51.06(-3.49%)
May 24, 2019 1480 1483 1464 1465 0 -12.93(-0.87%)
May 23, 2019 1466 1480 1459 1478 0 +6.02(+0.41%)
May 22, 2019 1466 1473 1459 1472 0 +7.05(+0.48%)
May 21, 2019 1471 1481 1464 1465 0 +2.53(+0.17%)
May 20, 2019 1467 1476 1458 1462 0 -14.62(-0.99%)
May 17, 2019 1478 1494 1472 1477 0 -9.75(-0.66%)
May 16, 2019 1489 1502 1481 1487 0 +0.72(+0.05%)
May 15, 2019 1479 1500 1472 1486 0 +4.75(+0.32%)
May 14, 2019 1494 1498 1478 1481 0 -15.29(-1.02%)
May 13, 2019 1507 1508 1475 1497 0 -22.81(-1.50%)
May 10, 2019 1494 1523 1482 1519 0 +21.86(+1.46%)
May 09, 2019 1474 1501 1469 1498 0 +13.48(+0.91%)
May 08, 2019 1482 1494 1462 1484 0 +2.38(+0.16%)
May 07, 2019 1486 1492 1466 1482 0 -6.24(-0.42%)
May 06, 2019 1447 1491 1445 1488 0 +24.04(+1.64%)
May 03, 2019 1488 1488 1462 1464 0 -22.72(-1.53%)
May 02, 2019 1475 1509 1462 1487 0 -51.18(-3.33%)
May 01, 2019 1560 1565 1534 1538 0 -23.14(-1.48%)
Apr 30, 2019 1546 1565 1544 1561 0 +17.29(+1.12%)
Apr 29, 2019 1539 1549 1533 1544 0 +6.11(+0.40%)
Apr 26, 2019 1506 1542 1504 1538 0 +37.63(+2.51%)
Apr 25, 2019 1510 1514 1499 1500 0 -16.13(-1.06%)
Apr 24, 2019 1512 1521 1504 1516 0 +3.32(+0.22%)
Apr 23, 2019 1508 1518 1501 1513 0 +2.43(+0.16%)
Apr 22, 2019 1514 1523 1506 1510 0 -2.98(-0.20%)
Apr 18, 2019 1508 1517 1494 1513 0 +9.08(+0.60%)
Apr 17, 2019 1516 1516 1493 1504 0 -7.71(-0.51%)
Apr 16, 2019 1510 1524 1503 1512 0 +1.28(+0.08%)
Apr 15, 2019 1494 1512 1488 1511 0 +19.86(+1.33%)
Apr 12, 2019 1486 1498 1483 1491 0 +5.25(+0.35%)
Apr 11, 2019 1496 1500 1474 1486 0 -4.94(-0.33%)
Apr 10, 2019 1483 1491 1472 1490 0 +9.82(+0.66%)
Apr 09, 2019 1486 1492 1470 1481 0 -9.19(-0.62%)
Apr 08, 2019 1471 1492 1470 1490 0 +17.70(+1.20%)
Apr 05, 2019 1460 1473 1454 1472 0 +9.09(+0.62%)
Apr 04, 2019 1470 1474 1458 1463 0 -5.43(-0.37%)
Apr 03, 2019 1457 1472 1451 1468 0 +7.67(+0.53%)
Apr 02, 2019 1457 1468 1449 1461 0 +8.41(+0.58%)
Apr 01, 2019 1490 1494 1439 1452 0 -34.28(-2.31%)
Mar 29, 2019 1474 1490 1473 1487 0 +10.45(+0.71%)
Mar 28, 2019 1481 1492 1472 1476 0 +0.88(+0.06%)
Mar 27, 2019 1489 1498 1469 1475 0 -16.02(-1.07%)
Mar 26, 2019 1469 1493 1469 1491 0 +23.30(+1.59%)
Mar 25, 2019 1471 1475 1458 1468 0 -1.41(-0.10%)
Mar 22, 2019 1460 1484 1458 1469 0 +5.46(+0.37%)
Mar 21, 2019 1408 1471 1403 1464 0 +60.19(+4.29%)
Mar 20, 2019 1415 1423 1402 1404 0 -7.74(-0.55%)
Mar 19, 2019 1406 1422 1404 1412 0 +2.86(+0.20%)
Mar 18, 2019 1408 1415 1403 1409 0 +0.34(+0.02%)
Mar 15, 2019 1400 1409 1394 1408 0 +11.93(+0.85%)
Mar 14, 2019 1396 1406 1386 1396 0 +4.94(+0.36%)
Mar 13, 2019 1405 1407 1379 1392 0 -14.11(-1.00%)
Mar 12, 2019 1411 1419 1405 1406 0 +0.44(+0.03%)
Mar 11, 2019 1409 1410 1392 1405 0 -10.08(-0.71%)
Mar 08, 2019 1415 1424 1409 1415 0 +6.35(+0.45%)
Mar 07, 2019 1413 1422 1407 1409 0 -4.46(-0.32%)
Mar 06, 2019 1422 1426 1403 1413 0 -7.87(-0.55%)
Mar 05, 2019 1416 1426 1412 1421 0 +3.98(+0.28%)
Mar 04, 2019 1463 1466 1406 1417 0 -56.69(-3.85%)
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.