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 (%)
Oct 31, 2002
1.620
1.672
1.425
1.425
4,773
-0.19(-12.04%)
Oct 30, 2002
1.597
1.717
1.597
1.620
2,533
-0.05(-2.70%)
Oct 29, 2002
1.702
1.702
1.575
1.665
7,200
-0.20(-10.84%)
Oct 28, 2002
1.680
1.867
1.680
1.867
29,869
+0.07(+3.75%)
Oct 25, 2002
1.672
1.852
1.672
1.800
3,333
-0.04(-2.04%)
Oct 24, 2002
1.815
1.845
1.725
1.837
8,760
+0.05(+2.94%)
Oct 23, 2002
1.792
1.867
1.665
1.785
5,333
+0.13(+7.69%)
Oct 22, 2002
1.537
1.800
1.537
1.657
19,868
+0.12(+7.80%)
Oct 21, 2002
1.552
1.560
1.537
1.537
2,133
+0.00(+0.00%)
Oct 18, 2002
1.522
1.537
1.508
1.537
4,800
+0.02(+1.49%)
Oct 17, 2002
1.485
1.522
1.462
1.515
9,067
+0.07(+4.72%)
Oct 16, 2002
1.335
1.530
1.335
1.447
2,266
-0.08(-4.98%)
Oct 15, 2002
1.462
1.552
1.320
1.522
15,081
+0.09(+6.28%)
Oct 14, 2002
1.425
1.470
1.425
1.432
4,533
+0.01(+0.53%)
Oct 11, 2002
1.567
1.567
1.320
1.425
11,867
-0.02(-1.55%)
Oct 10, 2002
1.605
1.680
1.222
1.447
84,673
-0.43(-22.80%)
Oct 09, 2002
1.506
1.897
1.387
1.875
492,972
+0.34(+22.55%)
Oct 08, 2002
1.447
1.537
1.447
1.530
3,600
+0.13(+9.68%)
Oct 07, 2002
1.336
1.395
1.336
1.395
2,666
+0.04(+2.76%)
Oct 04, 2002
1.447
1.485
1.357
1.357
20,801
+0.00(+0.00%)
Oct 03, 2002
1.582
1.582
1.357
1.357
12,534
-0.16(-10.84%)
Oct 02, 2002
1.410
1.575
1.357
1.522
9,067
+0.17(+12.78%)
Oct 01, 2002
1.245
1.372
1.245
1.350
24,001
+0.02(+1.12%)
Sep 30, 2002
1.447
1.500
1.335
1.335
42,003
-0.13(-9.18%)
Sep 27, 2002
1.524
1.575
1.448
1.470
10,000
-0.10(-6.67%)
Sep 26, 2002
1.552
1.582
1.425
1.575
12,267
+0.03(+1.94%)
Sep 25, 2002
1.507
1.552
1.425
1.545
9,334
+0.01(+0.49%)
Sep 24, 2002
1.597
1.597
1.463
1.537
40,736
+0.05(+3.54%)
Sep 23, 2002
1.875
1.875
1.470
1.485
19,201
-0.30(-16.81%)
Sep 20, 2002
1.950
1.972
1.777
1.785
22,113
+0.01(+0.80%)
Sep 19, 2002
1.807
1.875
1.771
1.771
10,042
-0.12(-6.31%)
Sep 18, 2002
1.927
1.942
1.823
1.890
7,600
-0.11(-5.62%)
Sep 17, 2002
1.950
2.070
1.853
2.002
2,266
+0.07(+3.49%)
Sep 16, 2002
1.942
2.017
1.882
1.935
7,755
+0.01(+0.39%)
Sep 13, 2002
1.672
1.942
1.612
1.927
11,200
+0.13(+7.08%)
Sep 12, 2002
1.875
1.950
1.492
1.800
41,069
-0.08(-4.38%)
Sep 11, 2002
2.437
2.527
1.687
1.882
73,605
-0.62(-24.85%)
Sep 09, 2002
2.227
2.730
2.100
2.505
6,867,208
+0.43(+21.01%)
Sep 06, 2002
1.755
2.325
1.740
2.070
58,115
+0.45(+27.78%)
Sep 05, 2002
1.755
1.755
1.500
1.620
30,535
-0.13(-7.69%)
Sep 04, 2002
1.492
1.755
1.432
1.755
1,960,154
+0.29(+20.00%)
Sep 03, 2002
1.304
1.507
1.237
1.462
19,868
+0.16(+12.07%)
Aug 30, 2002
1.215
1.425
1.192
1.305
10,267
+0.16(+13.73%)
Aug 29, 2002
1.252
1.500
1.147
1.147
111,208
-0.10(-7.83%)
Aug 28, 2002
1.013
1.387
1.245
1.245
22,401
-0.03(-2.35%)
Aug 27, 2002
1.372
1.380
1.275
1.275
20,134
-0.01(-0.58%)
Aug 26, 2002
1.320
1.507
1.260
1.282
26,802
-0.03(-2.29%)
Aug 23, 2002
1.312
1.335
1.312
1.312
21,601
+0.00(+0.00%)
Aug 22, 2002
1.200
1.313
1.140
1.312
59,738
+0.07(+6.06%)
Aug 21, 2002
1.267
1.275
1.140
1.237
12,667
+0.05(+4.43%)
Aug 20, 2002
1.305
1.312
1.162
1.185
20,001
-0.02(-1.25%)
Aug 16, 2002
1.237
1.275
1.200
1.200
2,733,549
+0.04(+3.23%)
Aug 15, 2002
1.252
1.275
1.110
1.162
12,000
-0.09(-7.19%)
Aug 14, 2002
1.200
1.275
1.170
1.252
9,067
+0.06(+5.03%)
Aug 13, 2002
1.222
1.297
1.147
1.192
28,802
-0.01(-0.63%)
Aug 12, 2002
1.305
1.305
1.170
1.200
31,335
-0.13(-9.60%)
Aug 07, 2002
1.282
1.395
1.282
1.327
115,475
-0.02(-1.67%)
Aug 06, 2002
1.410
1.410
1.275
1.350
5,320,420
-0.02(-1.64%)
Aug 05, 2002
1.402
1.410
1.372
1.372
41,336
+0.03(+2.23%)
Aug 02, 2002
1.305
1.387
1.260
1.342
76,824
+0.08(+6.55%)
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
.