Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alaska Commun Sys
(NQ:
ALSK
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
1.807
1.807
1.725
1.725
11,334
+0.00(+0.00%)
Jan 30, 2003
1.770
1.950
1.725
1.725
18,534
-0.04(-2.54%)
Jan 29, 2003
1.725
1.770
1.725
1.770
5,467
+0.02(+1.29%)
Jan 28, 2003
1.725
1.747
1.725
1.747
10,800
+0.02(+1.30%)
Jan 27, 2003
1.740
1.740
1.657
1.725
14,934
-0.02(-1.29%)
Jan 24, 2003
1.725
1.755
1.672
1.747
21,335
+0.02(+1.30%)
Jan 23, 2003
1.725
1.762
1.650
1.725
31,335
+0.00(+0.00%)
Jan 22, 2003
1.740
1.762
1.695
1.725
8,667
+0.07(+4.55%)
Jan 21, 2003
1.725
1.725
1.635
1.650
5,333
-0.07(-4.35%)
Jan 17, 2003
1.717
1.755
1.717
1.725
12,534
+0.07(+4.55%)
Jan 16, 2003
1.680
1.680
1.650
1.650
1,733
-0.05(-3.08%)
Jan 15, 2003
1.672
1.717
1.672
1.702
6,400
-0.01(-0.44%)
Jan 14, 2003
1.740
1.740
1.710
1.710
2,533
+0.01(+0.44%)
Jan 13, 2003
1.650
1.725
1.650
1.702
21,468
+0.05(+3.18%)
Jan 10, 2003
1.665
1.665
1.612
1.650
16,134
-0.10(-5.98%)
Jan 09, 2003
1.725
1.800
1.702
1.755
27,068
+0.05(+3.08%)
Jan 08, 2003
1.665
1.717
1.552
1.702
10,400
-0.01(-0.87%)
Jan 07, 2003
1.597
1.755
1.597
1.717
29,869
-0.01(-0.43%)
Jan 06, 2003
1.590
1.755
1.575
1.725
27,735
+0.19(+12.19%)
Jan 03, 2003
1.500
1.537
1.485
1.537
31,335
-0.04(-2.38%)
Jan 02, 2003
1.357
1.582
1.357
1.575
27,602
+0.19(+14.13%)
Dec 31, 2002
1.275
1.380
1.267
1.380
48,937
+0.07(+5.75%)
Dec 30, 2002
1.282
1.305
1.275
1.305
23,468
+0.02(+1.22%)
Dec 27, 2002
1.312
1.312
1.245
1.289
68,138
-0.00(-0.06%)
Dec 26, 2002
1.312
1.312
1.237
1.290
56,271
-0.01(-1.15%)
Dec 24, 2002
1.312
1.342
1.275
1.305
16,801
-0.02(-1.14%)
Dec 23, 2002
1.357
1.365
1.237
1.320
119,476
+0.00(+0.00%)
Dec 20, 2002
1.357
1.387
1.237
1.320
86,806
-0.04(-3.30%)
Dec 19, 2002
1.282
1.372
1.282
1.365
11,067
+0.01(+1.11%)
Dec 18, 2002
1.387
1.387
1.237
1.350
26,402
+0.00(+0.00%)
Dec 17, 2002
1.357
1.440
1.267
1.350
36,536
-0.01(-0.55%)
Dec 16, 2002
1.380
1.410
1.305
1.357
19,601
+0.04(+2.84%)
Dec 13, 2002
1.335
1.380
1.320
1.320
3,333
-0.10(-6.88%)
Dec 12, 2002
1.425
1.447
1.395
1.417
17,468
-0.02(-1.56%)
Dec 11, 2002
1.440
1.477
1.312
1.440
19,601
+0.00(+0.00%)
Dec 10, 2002
1.387
1.492
1.387
1.440
11,734
+0.09(+6.67%)
Dec 09, 2002
1.432
1.492
1.350
1.350
30,269
-0.07(-5.26%)
Dec 06, 2002
1.447
1.500
1.425
1.425
20,801
-0.02(-1.55%)
Dec 05, 2002
1.470
1.500
1.432
1.447
19,734
+0.01(+1.05%)
Dec 04, 2002
1.425
1.500
1.387
1.432
21,335
+0.01(+0.53%)
Dec 03, 2002
1.441
1.530
1.425
1.425
7,333
-0.11(-7.32%)
Dec 02, 2002
1.387
1.537
1.335
1.537
7,467
+0.17(+12.64%)
Nov 29, 2002
1.567
1.575
1.327
1.365
7,867
-0.09(-6.19%)
Nov 27, 2002
1.447
1.477
1.350
1.455
10,000
+0.10(+7.18%)
Nov 26, 2002
1.462
1.462
1.357
1.357
5,067
-0.10(-6.70%)
Nov 25, 2002
1.267
1.574
1.267
1.455
9,600
+0.02(+1.04%)
Nov 22, 2002
1.425
1.485
1.275
1.440
5,333
-0.06(-4.00%)
Nov 21, 2002
1.402
1.567
1.237
1.500
13,734
-0.03(-1.96%)
Nov 20, 2002
1.545
1.575
1.387
1.530
21,335
+0.10(+6.86%)
Nov 19, 2002
1.395
1.432
1.387
1.432
18,268
+0.04(+3.19%)
Nov 18, 2002
1.417
1.428
1.387
1.387
6,667
-0.03(-2.12%)
Nov 15, 2002
1.380
1.545
1.350
1.417
6,800
-0.01(-0.53%)
Nov 14, 2002
1.507
1.545
1.387
1.425
7,467
-0.07(-5.00%)
Nov 13, 2002
1.455
1.544
1.387
1.500
22,668
+0.02(+1.01%)
Nov 12, 2002
1.560
1.597
1.470
1.485
5,867
-0.11(-7.04%)
Nov 11, 2002
1.561
1.597
1.560
1.597
800
+0.00(+0.00%)
Nov 08, 2002
1.515
1.597
1.515
1.597
4,533
+0.01(+0.42%)
Nov 07, 2002
1.545
1.650
1.537
1.591
9,334
+0.00(+0.05%)
Nov 06, 2002
1.582
1.590
1.530
1.590
4,133
+0.01(+0.47%)
Nov 05, 2002
1.590
1.590
1.575
1.582
1,333
-0.01(-0.94%)
Nov 04, 2002
1.425
1.642
1.425
1.597
10,267
+0.13(+9.23%)
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
.