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, 2011
7.630
7.638
7.524
7.540
402,257
-0.05(-0.65%)
Jan 28, 2011
7.704
7.745
7.548
7.589
549,012
-0.11(-1.38%)
Jan 27, 2011
7.745
7.777
7.630
7.696
482,716
-0.01(-0.11%)
Jan 26, 2011
7.704
7.786
7.630
7.704
689,150
+0.05(+0.64%)
Jan 25, 2011
7.540
7.655
7.392
7.655
876,196
+0.11(+1.41%)
Jan 24, 2011
7.376
7.589
7.335
7.548
905,751
+0.14(+1.88%)
Jan 21, 2011
7.589
7.622
7.409
7.409
760,206
-0.13(-1.74%)
Jan 20, 2011
7.753
7.769
7.540
7.540
724,417
-0.19(-2.44%)
Jan 19, 2011
7.753
7.802
7.646
7.728
1,209,991
+0.02(+0.32%)
Jan 18, 2011
7.663
7.720
7.573
7.704
756,612
+0.01(+0.11%)
Jan 14, 2011
7.851
7.851
7.196
7.696
2,017,828
-0.18(-2.29%)
Jan 13, 2011
8.179
8.179
7.860
7.876
964,716
-0.29(-3.51%)
Jan 12, 2011
8.179
8.204
8.060
8.163
599,990
+0.00(+0.00%)
Jan 11, 2011
8.196
8.228
8.032
8.163
550,850
-0.03(-0.40%)
Jan 10, 2011
8.196
8.237
7.860
8.196
1,059,887
-0.02(-0.30%)
Jan 07, 2011
8.605
8.655
8.122
8.220
1,864,550
-0.38(-4.39%)
Jan 06, 2011
9.040
9.138
8.597
8.597
1,200,088
-0.40(-4.46%)
Jan 05, 2011
8.868
9.006
8.868
8.999
436,977
+0.11(+1.29%)
Jan 04, 2011
9.089
9.089
8.876
8.884
572,594
-0.21(-2.34%)
Jan 03, 2011
9.212
9.261
9.015
9.097
503,509
+0.00(+0.00%)
Dec 31, 2010
9.122
9.228
9.097
9.097
226,088
-0.01(-0.09%)
Dec 30, 2010
9.031
9.204
9.015
9.105
288,157
+0.06(+0.63%)
Dec 29, 2010
9.089
9.220
9.048
9.048
571,205
-0.21(-2.26%)
Dec 28, 2010
9.233
9.313
9.233
9.257
355,535
+0.02(+0.26%)
Dec 27, 2010
9.265
9.321
9.168
9.233
543,748
-0.02(-0.26%)
Dec 23, 2010
9.265
9.337
9.233
9.257
309,095
+0.02(+0.26%)
Dec 22, 2010
9.241
9.289
9.096
9.233
401,127
+0.04(+0.44%)
Dec 21, 2010
9.305
9.369
9.193
9.193
510,158
-0.03(-0.35%)
Dec 20, 2010
9.201
9.337
9.160
9.225
495,150
+0.05(+0.53%)
Dec 17, 2010
9.273
9.305
9.152
9.176
680,090
-0.05(-0.52%)
Dec 16, 2010
9.088
9.273
9.048
9.225
395,075
+0.19(+2.14%)
Dec 15, 2010
9.201
9.369
9.000
9.032
623,869
-0.14(-1.49%)
Dec 14, 2010
9.072
9.201
9.016
9.168
622,678
+0.15(+1.69%)
Dec 13, 2010
8.847
9.056
8.806
9.016
637,431
+0.23(+2.66%)
Dec 10, 2010
8.766
8.798
8.702
8.782
335,376
+0.02(+0.28%)
Dec 09, 2010
8.847
8.887
8.750
8.758
436,373
-0.06(-0.73%)
Dec 08, 2010
8.782
8.887
8.734
8.823
400,664
-0.02(-0.27%)
Dec 07, 2010
8.871
8.879
8.750
8.847
539,252
+0.10(+1.10%)
Dec 06, 2010
8.702
8.774
8.646
8.750
332,066
+0.07(+0.83%)
Dec 03, 2010
8.517
8.686
8.517
8.678
270,567
+0.10(+1.12%)
Dec 02, 2010
8.597
8.718
8.493
8.581
295,332
-0.02(-0.19%)
Dec 01, 2010
8.573
8.646
8.493
8.597
435,152
+0.12(+1.42%)
Nov 30, 2010
8.412
8.572
8.404
8.477
519,113
-0.03(-0.38%)
Nov 29, 2010
8.445
8.517
8.348
8.509
370,236
+0.08(+0.95%)
Nov 26, 2010
8.404
8.445
8.372
8.428
211,476
+0.02(+0.29%)
Nov 24, 2010
8.332
8.404
8.404
8.404
416,713
+0.14(+1.65%)
Nov 23, 2010
8.445
8.445
8.268
8.268
626,186
-0.20(-2.37%)
Nov 22, 2010
8.501
8.573
8.437
8.469
451,492
+0.02(+0.29%)
Nov 19, 2010
8.437
8.501
8.412
8.445
276,087
+0.02(+0.19%)
Nov 18, 2010
8.396
8.477
8.316
8.428
308,879
+0.11(+1.35%)
Nov 17, 2010
8.219
8.437
8.163
8.316
377,889
+0.08(+0.98%)
Nov 16, 2010
8.437
8.477
8.211
8.235
520,555
-0.23(-2.66%)
Nov 15, 2010
8.525
8.565
8.445
8.461
275,327
-0.05(-0.57%)
Nov 12, 2010
8.364
8.573
8.332
8.509
382,323
+0.10(+1.15%)
Nov 11, 2010
8.573
8.646
8.412
8.412
369,775
-0.24(-2.79%)
Nov 10, 2010
8.437
8.654
8.387
8.654
328,856
+0.26(+3.07%)
Nov 09, 2010
8.622
8.630
8.380
8.396
449,446
-0.18(-2.06%)
Nov 08, 2010
8.589
8.613
8.521
8.573
284,913
+0.01(+0.09%)
Nov 05, 2010
8.493
8.573
8.396
8.565
394,282
+0.11(+1.33%)
Nov 04, 2010
8.445
8.501
8.388
8.453
460,317
+0.10(+1.15%)
Nov 03, 2010
8.284
8.392
8.284
8.356
426,400
+0.05(+0.58%)
Nov 02, 2010
8.219
8.316
8.179
8.308
508,754
+0.19(+2.38%)
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
.