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 29, 2010
6.112
6.127
6.015
6.112
485,488
+0.01(+0.12%)
Jan 28, 2010
6.112
6.127
6.037
6.105
435,299
+0.02(+0.37%)
Jan 27, 2010
5.977
6.112
5.970
6.082
620,709
+0.07(+1.12%)
Jan 26, 2010
6.045
6.082
5.940
6.015
417,194
-0.07(-1.11%)
Jan 25, 2010
5.962
6.097
5.932
6.082
854,798
+0.12(+2.01%)
Jan 22, 2010
6.045
6.067
5.917
5.962
692,740
-0.07(-1.12%)
Jan 21, 2010
6.082
6.127
5.970
6.030
836,694
-0.02(-0.25%)
Jan 20, 2010
6.007
6.067
5.902
6.045
667,363
+0.04(+0.75%)
Jan 19, 2010
5.865
6.000
5.790
6.000
852,420
+0.29(+5.12%)
Jan 15, 2010
6.007
5.707
5.707
5.707
565,377
-0.15(-2.56%)
Jan 14, 2010
5.700
5.880
5.700
5.857
648,607
+0.14(+2.49%)
Jan 13, 2010
5.775
5.796
5.700
5.715
629,600
-0.04(-0.65%)
Jan 12, 2010
5.872
5.872
5.722
5.752
383,606
-0.08(-1.41%)
Jan 11, 2010
5.880
5.917
5.812
5.835
330,735
-0.04(-0.64%)
Jan 08, 2010
5.880
5.895
5.782
5.872
453,194
-0.01(-0.25%)
Jan 07, 2010
5.970
6.000
5.767
5.887
1,546,359
-0.16(-2.73%)
Jan 06, 2010
6.240
6.240
6.052
6.052
612,919
-0.12(-1.94%)
Jan 05, 2010
6.112
6.202
6.060
6.172
543,365
+0.07(+1.23%)
Jan 04, 2010
6.000
6.135
5.985
6.097
527,703
+0.11(+1.88%)
Dec 31, 2009
5.962
5.985
5.985
5.985
359,095
+0.04(+0.76%)
Dec 30, 2009
6.112
6.112
5.670
5.940
1,071,289
-0.19(-3.06%)
Dec 29, 2009
6.554
6.554
6.097
6.127
958,546
-0.50(-7.58%)
Dec 28, 2009
6.569
6.697
6.460
6.629
922,023
+0.10(+1.61%)
Dec 24, 2009
6.397
6.524
6.397
6.524
443,904
+0.16(+2.59%)
Dec 23, 2009
6.202
6.382
6.202
6.359
625,468
+0.16(+2.66%)
Dec 22, 2009
6.082
6.217
6.075
6.195
462,575
+0.10(+1.72%)
Dec 21, 2009
6.075
6.180
6.007
6.090
527,044
+0.05(+0.87%)
Dec 18, 2009
6.045
6.075
5.947
6.037
863,066
+0.04(+0.75%)
Dec 17, 2009
6.000
6.120
5.917
5.992
518,767
-0.02(-0.25%)
Dec 16, 2009
6.135
6.150
6.007
6.007
554,603
-0.07(-1.11%)
Dec 15, 2009
6.067
6.142
6.015
6.075
556,910
+0.02(+0.37%)
Dec 14, 2009
6.037
6.090
5.970
6.052
490,034
+0.01(+0.25%)
Dec 11, 2009
5.985
6.037
5.962
6.037
411,731
+0.07(+1.26%)
Dec 10, 2009
6.127
6.127
5.932
5.962
475,408
-0.13(-2.09%)
Dec 09, 2009
6.112
6.150
6.007
6.090
601,030
+0.00(+0.00%)
Dec 08, 2009
6.015
6.150
6.015
6.090
386,350
+0.05(+0.87%)
Dec 07, 2009
6.000
6.142
5.962
6.037
671,755
+0.05(+0.88%)
Dec 04, 2009
6.037
6.112
5.902
5.985
550,688
+0.07(+1.14%)
Dec 03, 2009
5.925
6.037
5.910
5.917
762,036
+0.03(+0.51%)
Dec 02, 2009
5.677
5.895
5.670
5.887
764,365
+0.19(+3.43%)
Dec 01, 2009
5.550
5.722
5.497
5.692
874,259
+0.21(+3.83%)
Nov 30, 2009
5.392
5.490
5.325
5.482
575,222
+0.09(+1.67%)
Nov 27, 2009
5.332
5.497
5.302
5.392
305,969
-0.11(-2.04%)
Nov 25, 2009
5.625
5.707
5.460
5.505
600,492
-0.08(-1.48%)
Nov 24, 2009
5.250
5.632
5.242
5.587
1,412,423
+0.37(+7.04%)
Nov 23, 2009
5.167
5.227
5.145
5.220
550,356
+0.13(+2.65%)
Nov 20, 2009
5.040
5.175
5.032
5.085
494,239
+0.03(+0.59%)
Nov 19, 2009
5.025
5.062
4.912
5.055
955,996
+0.04(+0.90%)
Nov 18, 2009
4.980
5.032
4.957
5.010
546,260
+0.04(+0.91%)
Nov 17, 2009
5.010
5.030
4.950
4.965
460,605
-0.02(-0.45%)
Nov 16, 2009
4.957
5.070
4.950
4.987
664,649
+0.04(+0.76%)
Nov 13, 2009
5.002
5.055
4.897
4.950
460,005
-0.03(-0.60%)
Nov 12, 2009
5.062
5.088
4.950
4.980
704,240
-0.10(-2.06%)
Nov 11, 2009
5.197
5.220
5.032
5.085
1,026,747
-0.04(-0.88%)
Nov 10, 2009
5.325
5.362
5.107
5.130
1,103,255
-0.23(-4.34%)
Nov 09, 2009
5.235
5.362
4.998
5.362
1,827,149
+0.13(+2.44%)
Nov 06, 2009
5.610
5.617
5.190
5.235
1,455,969
-0.55(-9.47%)
Nov 05, 2009
5.670
5.805
5.617
5.782
515,020
+0.16(+2.94%)
Nov 04, 2009
5.737
5.760
5.610
5.617
431,699
-0.09(-1.58%)
Nov 03, 2009
5.692
5.730
5.617
5.707
541,045
-0.04(-0.65%)
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
.