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, 2006
10.87
10.87
10.66
10.79
565,640
-0.03(-0.28%)
Oct 30, 2006
10.24
10.83
10.24
10.82
1,037,009
+0.55(+5.33%)
Oct 27, 2006
10.52
10.65
9.869
10.27
2,629,067
-0.92(-8.24%)
Oct 26, 2006
10.95
11.20
10.84
11.20
449,356
+0.29(+2.68%)
Oct 25, 2006
10.77
10.93
10.73
10.90
401,295
+0.10(+0.90%)
Oct 24, 2006
10.88
10.89
10.78
10.81
389,433
-0.08(-0.76%)
Oct 23, 2006
10.72
10.90
10.54
10.89
554,579
+0.11(+1.04%)
Oct 20, 2006
10.84
10.84
10.62
10.78
300,010
-0.04(-0.35%)
Oct 19, 2006
10.89
10.90
10.78
10.81
553,469
-0.07(-0.62%)
Oct 18, 2006
10.89
10.93
10.74
10.88
794,606
+0.07(+0.62%)
Oct 17, 2006
10.84
10.87
10.50
10.81
932,626
-0.17(-1.50%)
Oct 16, 2006
10.91
11.14
10.84
10.98
967,227
-0.33(-2.92%)
Oct 13, 2006
11.12
11.36
11.02
11.31
736,143
+0.23(+2.03%)
Oct 12, 2006
10.91
11.10
10.84
11.08
604,311
+0.23(+2.14%)
Oct 11, 2006
10.87
10.93
10.81
10.85
406,189
-0.07(-0.62%)
Oct 10, 2006
10.87
10.95
10.84
10.92
479,245
+0.06(+0.55%)
Oct 09, 2006
11.05
11.06
10.69
10.86
771,243
-0.20(-1.76%)
Oct 06, 2006
10.72
11.10
10.57
11.05
2,080,902
+0.43(+4.02%)
Oct 05, 2006
10.90
11.08
10.61
10.63
2,365,100
+0.34(+3.28%)
Oct 04, 2006
9.944
10.33
9.944
10.29
394,037
+0.30(+3.00%)
Oct 03, 2006
9.869
10.04
9.847
9.989
332,332
+0.06(+0.60%)
Oct 02, 2006
9.922
10.00
9.824
9.929
506,654
-0.02(-0.23%)
Sep 29, 2006
10.00
10.07
9.929
9.952
508,014
-0.10(-0.97%)
Sep 28, 2006
9.997
10.06
9.877
10.05
575,536
+0.04(+0.37%)
Sep 27, 2006
9.922
10.19
9.734
10.01
775,121
-0.47(-4.51%)
Sep 26, 2006
10.55
10.57
10.15
10.48
513,817
-0.20(-1.89%)
Sep 25, 2006
10.39
10.85
10.39
10.69
673,685
+0.36(+3.49%)
Sep 22, 2006
10.30
10.37
10.27
10.33
494,860
-0.02(-0.22%)
Sep 21, 2006
10.27
10.42
10.21
10.35
653,230
+0.12(+1.17%)
Sep 20, 2006
10.27
10.30
10.14
10.23
369,118
+0.07(+0.66%)
Sep 19, 2006
10.20
10.35
9.847
10.16
550,858
-0.04(-0.37%)
Sep 18, 2006
10.36
10.39
10.20
10.20
313,971
-0.16(-1.52%)
Sep 15, 2006
10.49
10.50
10.30
10.36
458,569
-0.07(-0.65%)
Sep 14, 2006
10.34
10.45
10.31
10.42
692,980
+0.04(+0.36%)
Sep 13, 2006
10.37
10.42
10.31
10.39
378,155
-0.01(-0.07%)
Sep 12, 2006
10.14
10.48
10.12
10.39
543,728
+0.29(+2.82%)
Sep 11, 2006
10.11
10.24
9.989
10.11
202,944
-0.02(-0.15%)
Sep 08, 2006
10.27
10.29
10.12
10.12
178,571
-0.15(-1.46%)
Sep 07, 2006
10.25
10.33
10.12
10.27
784,595
-0.01(-0.07%)
Sep 06, 2006
10.42
10.42
10.28
10.28
208,005
-0.13(-1.30%)
Sep 05, 2006
10.36
10.45
10.19
10.42
291,152
+0.11(+1.09%)
Sep 01, 2006
10.39
10.45
10.14
10.30
330,128
-0.04(-0.36%)
Aug 31, 2006
10.49
10.60
10.31
10.34
501,780
-0.14(-1.36%)
Aug 30, 2006
10.50
10.50
10.19
10.48
466,763
+0.00(+0.00%)
Aug 29, 2006
10.21
10.50
10.12
10.48
491,346
+0.27(+2.64%)
Aug 28, 2006
10.03
10.31
10.02
10.21
460,277
+0.16(+1.64%)
Aug 25, 2006
9.764
10.24
9.764
10.05
339,912
+0.24(+2.45%)
Aug 24, 2006
9.914
9.974
9.644
9.809
228,922
-0.10(-1.06%)
Aug 23, 2006
9.974
10.00
9.719
9.914
255,209
-0.07(-0.75%)
Aug 22, 2006
9.937
10.10
9.907
9.989
284,303
+0.06(+0.60%)
Aug 21, 2006
9.847
9.959
9.779
9.929
443,767
-0.01(-0.08%)
Aug 18, 2006
9.854
10.09
9.749
9.937
801,595
-0.16(-1.63%)
Aug 17, 2006
9.667
10.14
9.659
10.10
818,995
+0.42(+4.34%)
Aug 16, 2006
9.464
9.877
9.397
9.682
1,082,549
+0.18(+1.89%)
Aug 15, 2006
9.337
9.539
9.337
9.502
645,228
+0.33(+3.60%)
Aug 14, 2006
9.262
9.292
9.097
9.172
250,575
-0.06(-0.65%)
Aug 11, 2006
9.262
9.277
9.074
9.232
258,664
+0.02(+0.24%)
Aug 10, 2006
9.119
9.277
8.992
9.209
561,121
+0.04(+0.41%)
Aug 09, 2006
9.194
9.367
9.089
9.172
569,720
+0.14(+1.58%)
Aug 08, 2006
9.052
9.224
8.924
9.029
451,849
+0.03(+0.33%)
Aug 07, 2006
9.037
9.082
8.879
8.999
246,808
-0.07(-0.83%)
Aug 04, 2006
9.157
9.314
8.984
9.074
228,328
-0.08(-0.90%)
Aug 03, 2006
9.029
9.224
8.969
9.157
270,714
+0.10(+1.08%)
Aug 02, 2006
9.119
9.179
8.999
9.059
212,331
-0.04(-0.49%)
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
.