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, 2020
1.908
1.965
1.901
1.946
110,500
+0.02(+0.99%)
Jan 30, 2020
1.946
1.955
1.917
1.927
669,157
-0.01(-0.49%)
Jan 29, 2020
1.908
1.965
1.870
1.936
163,322
+0.03(+1.50%)
Jan 28, 2020
1.831
1.927
1.831
1.908
360,236
+0.05(+2.56%)
Jan 27, 2020
1.860
1.889
1.841
1.860
62,674
-0.03(-1.52%)
Jan 24, 2020
1.879
1.908
1.860
1.889
52,524
+0.01(+0.51%)
Jan 23, 2020
1.889
1.898
1.879
1.879
43,119
+0.00(+0.00%)
Jan 22, 2020
1.870
1.898
1.850
1.879
85,252
-0.01(-0.51%)
Jan 21, 2020
1.898
1.898
1.841
1.889
106,467
+0.01(+0.51%)
Jan 17, 2020
1.879
1.889
1.841
1.879
146,040
+0.02(+1.03%)
Jan 16, 2020
1.850
1.889
1.850
1.860
135,672
+0.02(+1.04%)
Jan 15, 2020
1.841
1.879
1.841
1.841
135,818
+0.01(+0.52%)
Jan 14, 2020
1.850
1.889
1.831
1.831
253,713
-0.02(-1.03%)
Jan 13, 2020
1.841
1.889
1.831
1.850
171,555
+0.02(+1.04%)
Jan 10, 2020
1.774
1.850
1.774
1.831
256,120
+0.06(+3.23%)
Jan 09, 2020
1.746
1.784
1.726
1.774
1,227,846
+0.05(+2.76%)
Jan 08, 2020
1.707
1.755
1.707
1.726
88,782
-0.03(-1.63%)
Jan 07, 2020
1.717
1.765
1.712
1.755
60,479
+0.04(+2.22%)
Jan 06, 2020
1.736
1.803
1.707
1.717
100,412
-0.05(-2.70%)
Jan 03, 2020
1.726
1.793
1.698
1.765
136,395
+0.05(+2.78%)
Jan 02, 2020
1.688
1.736
1.688
1.717
171,410
+0.03(+1.69%)
Dec 31, 2019
1.679
1.700
1.679
1.688
113,854
+0.01(+0.57%)
Dec 30, 2019
1.679
1.707
1.669
1.679
45,347
-0.01(-0.57%)
Dec 27, 2019
1.698
1.717
1.669
1.688
61,016
-0.01(-0.84%)
Dec 26, 2019
1.698
1.707
1.669
1.703
64,829
+0.01(+0.85%)
Dec 24, 2019
1.669
1.688
1.669
1.688
10,274
+0.00(+0.00%)
Dec 23, 2019
1.717
1.717
1.660
1.688
247,500
-0.03(-1.67%)
Dec 20, 2019
1.717
1.736
1.669
1.717
76,112
+0.01(+0.56%)
Dec 19, 2019
1.688
1.726
1.674
1.707
60,820
+0.00(+0.00%)
Dec 18, 2019
1.717
1.724
1.660
1.707
120,227
+0.00(+0.00%)
Dec 17, 2019
1.717
1.717
1.698
1.707
103,771
+0.00(+0.00%)
Dec 16, 2019
1.679
1.707
1.641
1.707
220,476
+0.07(+4.07%)
Dec 13, 2019
1.641
1.650
1.626
1.641
118,467
-0.01(-0.58%)
Dec 12, 2019
1.612
1.672
1.612
1.650
176,970
+0.02(+1.17%)
Dec 11, 2019
1.622
1.631
1.612
1.631
123,591
+0.02(+1.18%)
Dec 10, 2019
1.612
1.631
1.612
1.612
165,458
+0.00(+0.00%)
Dec 09, 2019
1.612
1.622
1.607
1.612
31,612
-0.01(-0.59%)
Dec 06, 2019
1.612
1.641
1.602
1.622
45,080
+0.01(+0.59%)
Dec 05, 2019
1.631
1.650
1.593
1.612
166,647
-0.03(-1.74%)
Dec 04, 2019
1.622
1.650
1.622
1.641
24,332
+0.02(+1.18%)
Dec 03, 2019
1.650
1.650
1.593
1.622
31,588
+0.00(+0.00%)
Dec 02, 2019
1.688
1.710
1.595
1.622
101,438
-0.08(-4.49%)
Nov 29, 2019
1.688
1.698
1.669
1.698
31,870
+0.00(+0.24%)
Nov 27, 2019
1.679
1.717
1.679
1.694
121,403
+0.01(+0.33%)
Nov 26, 2019
1.688
1.698
1.669
1.688
170,314
-0.01(-0.56%)
Nov 25, 2019
1.707
1.707
1.689
1.698
40,760
-0.01(-0.56%)
Nov 22, 2019
1.723
1.723
1.669
1.707
51,790
-0.01(-0.56%)
Nov 21, 2019
1.726
1.755
1.698
1.717
29,812
-0.03(-1.64%)
Nov 20, 2019
1.784
1.812
1.736
1.746
75,223
-0.04(-2.14%)
Nov 19, 2019
1.726
1.793
1.726
1.784
65,068
+0.06(+3.31%)
Nov 18, 2019
1.660
1.726
1.660
1.726
152,930
+0.07(+4.02%)
Nov 15, 2019
1.707
1.717
1.612
1.660
104,314
-0.05(-2.79%)
Nov 14, 2019
1.726
1.736
1.707
1.707
23,636
-0.01(-0.83%)
Nov 13, 2019
1.707
1.736
1.707
1.722
39,481
+0.01(+0.84%)
Nov 12, 2019
1.726
1.746
1.574
1.707
60,909
-0.03(-1.65%)
Nov 11, 2019
1.698
1.736
1.671
1.736
124,664
+0.06(+3.41%)
Nov 08, 2019
1.679
1.698
1.660
1.679
44,661
+0.01(+0.57%)
Nov 07, 2019
1.660
1.693
1.526
1.669
260,561
+0.05(+2.94%)
Nov 06, 2019
1.679
1.679
1.602
1.622
13,856
-0.03(-1.73%)
Nov 05, 2019
1.583
1.669
1.574
1.650
124,582
+0.08(+4.85%)
Nov 04, 2019
1.574
1.593
1.564
1.574
24,973
+0.00(+0.00%)
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
.