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 30, 2009
6.270
6.307
6.142
6.262
463,060
+0.08(+1.21%)
Jan 29, 2009
6.307
6.345
6.157
6.187
304,010
-0.16(-2.60%)
Jan 28, 2009
6.487
6.487
6.300
6.352
315,602
-0.07(-1.05%)
Jan 27, 2009
6.375
6.596
6.314
6.419
459,630
+0.04(+0.71%)
Jan 26, 2009
6.359
6.532
6.277
6.375
423,604
+0.01(+0.12%)
Jan 23, 2009
6.397
6.442
6.262
6.367
545,547
-0.07(-1.16%)
Jan 22, 2009
6.637
6.772
6.427
6.442
427,355
-0.31(-4.56%)
Jan 21, 2009
6.727
6.802
6.599
6.749
472,123
+0.13(+2.04%)
Jan 20, 2009
6.847
7.072
6.614
6.614
709,956
-0.29(-4.23%)
Jan 16, 2009
7.387
7.387
6.854
6.907
611,738
-0.45(-6.12%)
Jan 15, 2009
6.839
7.364
6.749
7.357
819,127
+0.55(+8.16%)
Jan 14, 2009
6.809
6.974
6.757
6.802
670,431
-0.11(-1.63%)
Jan 13, 2009
6.772
6.929
6.682
6.914
791,762
+0.16(+2.33%)
Jan 12, 2009
6.727
6.779
6.652
6.757
510,732
+0.00(+0.00%)
Jan 09, 2009
6.809
6.952
6.607
6.757
464,766
-0.07(-1.10%)
Jan 08, 2009
6.659
6.832
6.569
6.832
370,029
+0.18(+2.71%)
Jan 07, 2009
6.607
6.727
6.569
6.652
505,701
-0.09(-1.33%)
Jan 06, 2009
6.937
7.004
6.689
6.742
342,959
-0.13(-1.86%)
Jan 05, 2009
7.004
7.079
6.759
6.869
347,743
-0.13(-1.93%)
Jan 02, 2009
7.042
7.049
6.787
7.004
313,215
-0.03(-0.43%)
Dec 31, 2008
6.772
7.117
6.667
7.034
486,874
+0.29(+4.34%)
Dec 30, 2008
6.599
6.764
6.479
6.742
608,169
+0.19(+2.98%)
Dec 29, 2008
6.524
6.562
6.285
6.547
303,225
-0.13(-1.91%)
Dec 26, 2008
6.689
6.712
6.419
6.674
270,893
+0.02(+0.34%)
Dec 24, 2008
6.659
6.719
6.569
6.652
116,909
-0.01(-0.22%)
Dec 23, 2008
6.929
6.929
6.614
6.667
263,895
+0.00(+0.00%)
Dec 22, 2008
7.139
7.139
6.449
6.667
418,917
-0.15(-2.20%)
Dec 19, 2008
6.802
7.064
6.682
6.817
750,871
+0.19(+2.94%)
Dec 18, 2008
6.427
6.652
6.382
6.622
517,340
+0.18(+2.79%)
Dec 17, 2008
6.382
6.607
6.292
6.442
421,807
+0.01(+0.12%)
Dec 16, 2008
6.337
6.517
6.202
6.434
750,639
+0.19(+3.00%)
Dec 15, 2008
6.472
6.487
6.097
6.247
365,387
-0.20(-3.14%)
Dec 12, 2008
6.300
6.487
6.187
6.449
529,537
+0.07(+1.18%)
Dec 11, 2008
6.637
6.787
6.307
6.375
353,942
-0.34(-5.13%)
Dec 10, 2008
6.674
6.817
6.569
6.719
407,952
+0.13(+2.05%)
Dec 09, 2008
6.974
7.267
6.517
6.584
816,300
-0.43(-6.10%)
Dec 08, 2008
7.222
7.274
6.907
7.012
636,530
-0.14(-1.99%)
Dec 05, 2008
6.607
7.154
6.524
7.154
377,940
+0.47(+7.07%)
Dec 04, 2008
6.787
7.087
6.539
6.682
340,932
-0.20(-2.94%)
Dec 03, 2008
6.607
7.222
6.599
6.884
593,049
-0.02(-0.33%)
Dec 02, 2008
6.614
6.914
6.487
6.907
547,345
+0.44(+6.84%)
Dec 01, 2008
7.124
7.222
6.449
6.464
491,052
-0.81(-11.13%)
Nov 28, 2008
6.929
7.274
6.914
7.274
290,797
+0.23(+3.30%)
Nov 26, 2008
6.719
7.124
6.637
7.042
650,120
+0.15(+2.18%)
Nov 25, 2008
7.042
7.049
6.637
6.892
611,792
-0.11(-1.61%)
Nov 24, 2008
6.734
7.132
6.659
7.004
609,825
+0.40(+6.14%)
Nov 21, 2008
6.367
6.637
6.037
6.599
631,105
+0.36(+5.77%)
Nov 20, 2008
6.772
6.929
6.225
6.240
539,731
-0.49(-7.35%)
Nov 19, 2008
7.237
7.349
6.734
6.734
410,559
-0.49(-6.85%)
Nov 18, 2008
7.342
7.499
7.057
7.229
699,155
-0.05(-0.72%)
Nov 17, 2008
7.267
7.552
7.154
7.282
509,910
-0.03(-0.41%)
Nov 14, 2008
7.679
7.762
7.289
7.312
675,940
-0.43(-5.61%)
Nov 13, 2008
6.937
7.814
6.839
7.747
1,143,464
+0.82(+11.92%)
Nov 12, 2008
6.839
7.109
6.832
6.922
616,020
-0.03(-0.43%)
Nov 11, 2008
6.922
7.214
6.862
6.952
439,152
-0.02(-0.32%)
Nov 10, 2008
7.244
7.402
6.869
6.974
284,897
-0.14(-2.00%)
Nov 07, 2008
7.072
7.267
6.914
7.117
275,981
+0.12(+1.71%)
Nov 06, 2008
6.892
7.087
6.764
6.997
533,092
+0.21(+3.09%)
Nov 05, 2008
6.892
7.282
6.764
6.787
667,258
-0.28(-4.03%)
Nov 04, 2008
7.387
7.447
6.787
7.072
858,157
-0.06(-0.84%)
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
.