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, 2012
2.468
2.486
2.423
2.441
417,532
+0.00(+0.00%)
Jan 30, 2012
2.513
2.540
2.423
2.441
509,570
-0.09(-3.55%)
Jan 27, 2012
2.495
2.531
2.468
2.531
389,383
+0.03(+1.08%)
Jan 26, 2012
2.558
2.603
2.477
2.504
683,016
-0.06(-2.45%)
Jan 25, 2012
2.621
2.621
2.513
2.567
424,924
-0.02(-0.69%)
Jan 24, 2012
2.567
2.621
2.567
2.585
436,438
+0.02(+0.70%)
Jan 23, 2012
2.549
2.594
2.531
2.567
368,243
+0.01(+0.35%)
Jan 20, 2012
2.603
2.649
2.522
2.558
774,154
-0.08(-3.06%)
Jan 19, 2012
2.504
2.657
2.441
2.639
1,209,831
+0.13(+5.00%)
Jan 18, 2012
2.468
2.513
2.423
2.513
698,984
+0.05(+2.19%)
Jan 17, 2012
2.468
2.594
2.414
2.459
799,765
+0.01(+0.37%)
Jan 13, 2012
2.432
2.495
2.378
2.450
1,000,086
+0.02(+0.74%)
Jan 12, 2012
2.369
2.459
2.360
2.432
1,168,943
+0.07(+3.04%)
Jan 11, 2012
2.414
2.450
2.316
2.360
1,147,501
-0.05(-2.23%)
Jan 10, 2012
2.432
2.486
2.405
2.414
885,544
-0.03(-1.10%)
Jan 09, 2012
2.558
2.567
2.423
2.441
1,175,993
-0.12(-4.56%)
Jan 06, 2012
2.639
2.639
2.558
2.558
677,001
-0.08(-3.06%)
Jan 05, 2012
2.648
2.684
2.585
2.639
503,447
-0.03(-1.01%)
Jan 04, 2012
2.737
2.746
2.603
2.666
967,677
-0.04(-1.33%)
Dec 30, 2011
2.666
2.755
2.603
2.702
1,583,910
+0.04(+1.35%)
Dec 29, 2011
2.621
2.702
2.531
2.666
2,291,153
+0.05(+2.06%)
Dec 28, 2011
2.746
2.755
2.612
2.612
2,085,220
-0.16(-5.83%)
Dec 27, 2011
2.879
2.906
2.773
2.773
1,828,625
-0.13(-4.56%)
Dec 23, 2011
2.941
3.056
2.870
2.906
2,117,691
-0.97(-25.06%)
Dec 21, 2011
3.745
3.948
3.710
3.877
1,131,526
+0.11(+2.81%)
Dec 20, 2011
3.763
3.807
3.648
3.771
1,223,773
+0.04(+1.18%)
Dec 19, 2011
3.957
4.010
3.710
3.727
742,309
-0.24(-6.01%)
Dec 16, 2011
3.957
3.975
3.648
3.966
2,961,953
+0.03(+0.67%)
Dec 15, 2011
4.063
4.151
3.930
3.939
1,172,269
-0.07(-1.76%)
Dec 14, 2011
4.284
4.381
3.975
4.010
1,233,576
-0.28(-6.58%)
Dec 13, 2011
4.381
4.407
4.284
4.293
529,257
-0.04(-0.82%)
Dec 12, 2011
4.310
4.381
4.310
4.328
860,543
-0.01(-0.20%)
Dec 09, 2011
4.328
4.372
4.284
4.337
922,798
+0.03(+0.61%)
Dec 08, 2011
4.487
4.504
4.310
4.310
1,276,948
-0.21(-4.69%)
Dec 07, 2011
4.655
4.681
4.496
4.522
897,852
-0.12(-2.66%)
Dec 06, 2011
4.646
4.734
4.566
4.646
690,350
-0.04(-0.75%)
Dec 05, 2011
4.716
4.743
4.557
4.681
910,202
-0.03(-0.56%)
Dec 02, 2011
4.858
4.858
4.610
4.708
956,244
+0.06(+1.33%)
Dec 01, 2011
4.602
4.752
4.593
4.646
480,970
-0.08(-1.68%)
Nov 30, 2011
4.769
4.769
4.663
4.725
803,167
+0.04(+0.94%)
Nov 29, 2011
4.769
4.787
4.619
4.681
584,607
-0.07(-1.49%)
Nov 28, 2011
4.646
4.761
4.593
4.752
654,781
+0.21(+4.67%)
Nov 25, 2011
4.672
4.708
4.460
4.540
312,560
-0.15(-3.20%)
Nov 23, 2011
4.407
4.769
4.390
4.690
1,037,351
+0.26(+5.99%)
Nov 22, 2011
4.540
4.699
4.398
4.425
795,836
-0.32(-6.70%)
Nov 21, 2011
4.496
4.752
4.434
4.743
811,573
+0.16(+3.47%)
Nov 18, 2011
4.487
4.619
4.398
4.584
757,475
+0.19(+4.22%)
Nov 17, 2011
4.328
4.416
4.293
4.398
788,795
+0.05(+1.22%)
Nov 16, 2011
4.434
4.477
4.240
4.346
1,569,083
-0.11(-2.38%)
Nov 15, 2011
4.540
4.602
4.443
4.451
1,073,827
-0.08(-1.75%)
Nov 14, 2011
4.761
4.761
4.522
4.531
1,109,166
-0.15(-3.21%)
Nov 11, 2011
4.337
4.708
4.284
4.681
2,399,113
+0.42(+9.73%)
Nov 10, 2011
4.867
4.937
4.240
4.266
3,812,587
-0.42(-8.87%)
Nov 09, 2011
5.520
5.520
4.390
4.681
8,318,515
-1.84(-28.18%)
Nov 08, 2011
6.271
6.571
6.183
6.518
670,492
+0.34(+5.43%)
Nov 07, 2011
6.819
6.907
6.156
6.183
1,520,671
-0.62(-9.09%)
Nov 04, 2011
6.845
6.845
6.713
6.801
866,245
-0.12(-1.79%)
Nov 03, 2011
6.721
6.933
6.527
6.925
981,070
+0.23(+3.43%)
Nov 02, 2011
6.395
6.704
6.209
6.695
1,445,316
+0.42(+6.76%)
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
.