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, 2007
11.99
12.36
11.98
12.20
1,019,308
+0.28(+2.39%)
Oct 30, 2007
11.71
12.07
11.71
11.92
653,378
+0.09(+0.76%)
Oct 29, 2007
11.78
11.89
11.69
11.83
578,497
+0.10(+0.90%)
Oct 26, 2007
11.10
11.87
11.07
11.72
1,373,933
+0.72(+6.54%)
Oct 25, 2007
11.25
11.25
10.96
11.00
304,842
-0.23(-2.07%)
Oct 24, 2007
11.08
11.25
10.96
11.23
579,920
+0.05(+0.47%)
Oct 23, 2007
11.12
11.34
10.95
11.18
386,273
+0.13(+1.22%)
Oct 22, 2007
10.97
11.11
10.72
11.05
409,098
+0.11(+0.96%)
Oct 19, 2007
11.41
11.41
10.87
10.94
489,687
-0.46(-4.08%)
Oct 18, 2007
11.39
11.50
11.23
11.41
402,867
-0.01(-0.07%)
Oct 17, 2007
11.52
11.56
11.26
11.41
342,681
+0.05(+0.46%)
Oct 16, 2007
11.23
11.48
11.23
11.36
332,730
+0.08(+0.73%)
Oct 15, 2007
11.51
11.51
11.10
11.28
493,201
-0.17(-1.51%)
Oct 12, 2007
11.35
11.62
11.35
11.45
167,369
+0.10(+0.93%)
Oct 11, 2007
11.47
11.62
11.26
11.35
365,080
-0.03(-0.26%)
Oct 10, 2007
11.41
11.47
11.29
11.38
183,546
-0.04(-0.33%)
Oct 09, 2007
11.36
11.44
11.23
11.41
174,380
+0.06(+0.53%)
Oct 08, 2007
11.41
11.42
11.17
11.35
727,076
-0.04(-0.33%)
Oct 05, 2007
11.32
11.47
11.27
11.39
250,695
+0.17(+1.54%)
Oct 04, 2007
10.96
11.28
10.77
11.22
257,624
+0.25(+2.33%)
Oct 03, 2007
11.07
11.22
10.85
10.96
237,476
-0.18(-1.62%)
Oct 02, 2007
10.95
11.18
10.95
11.14
263,608
+0.22(+2.06%)
Oct 01, 2007
10.85
10.96
10.78
10.92
338,837
+0.08(+0.76%)
Sep 28, 2007
11.03
11.05
10.80
10.84
396,135
-0.22(-1.97%)
Sep 27, 2007
10.96
11.06
10.81
11.05
361,040
+0.14(+1.31%)
Sep 26, 2007
10.96
10.99
10.65
10.91
359,975
-0.07(-0.68%)
Sep 25, 2007
10.66
11.02
10.66
10.99
414,454
+0.25(+2.38%)
Sep 24, 2007
11.27
11.35
10.65
10.73
625,248
-0.52(-4.60%)
Sep 21, 2007
10.73
11.38
10.63
11.25
1,415,461
+0.61(+5.78%)
Sep 20, 2007
10.80
10.87
10.60
10.63
235,571
-0.18(-1.66%)
Sep 19, 2007
10.62
10.89
10.58
10.81
354,597
+0.28(+2.71%)
Sep 18, 2007
10.21
10.56
10.14
10.53
364,376
+0.35(+3.46%)
Sep 17, 2007
10.19
10.24
10.02
10.18
661,793
-0.04(-0.37%)
Sep 14, 2007
9.937
10.21
9.929
10.21
301,678
+0.12(+1.19%)
Sep 13, 2007
10.09
10.21
9.869
10.09
285,878
+0.05(+0.52%)
Sep 12, 2007
9.892
10.08
9.877
10.04
404,766
+0.09(+0.90%)
Sep 11, 2007
10.04
10.05
9.862
9.952
290,072
-0.04(-0.45%)
Sep 10, 2007
10.00
10.09
9.832
9.997
201,478
+0.04(+0.38%)
Sep 07, 2007
10.01
10.06
9.869
9.959
582,016
-0.11(-1.12%)
Sep 06, 2007
10.23
10.38
10.02
10.07
361,253
-0.13(-1.32%)
Sep 05, 2007
10.14
10.25
9.944
10.21
609,984
-0.02(-0.15%)
Sep 04, 2007
10.20
10.45
10.15
10.22
443,629
-0.02(-0.22%)
Aug 31, 2007
10.22
10.46
10.08
10.24
435,187
+0.13(+1.26%)
Aug 30, 2007
10.20
10.21
10.04
10.12
244,563
-0.17(-1.68%)
Aug 29, 2007
10.14
10.32
9.997
10.29
733,041
+0.21(+2.08%)
Aug 28, 2007
10.42
10.48
10.01
10.08
940,618
-0.44(-4.21%)
Aug 27, 2007
10.79
10.84
10.45
10.52
284,111
-0.35(-3.24%)
Aug 24, 2007
10.58
10.88
10.58
10.87
161,490
+0.32(+3.06%)
Aug 23, 2007
10.55
10.63
10.44
10.55
248,390
+0.04(+0.36%)
Aug 22, 2007
10.57
10.75
10.24
10.51
343,979
+0.03(+0.29%)
Aug 21, 2007
10.39
10.62
10.24
10.48
387,882
+0.13(+1.23%)
Aug 20, 2007
10.79
10.92
10.30
10.36
472,203
-0.40(-3.76%)
Aug 17, 2007
10.93
11.17
10.57
10.76
506,651
+0.13(+1.27%)
Aug 16, 2007
10.23
10.64
9.899
10.63
736,607
+0.35(+3.43%)
Aug 15, 2007
10.15
10.54
10.13
10.27
321,338
+0.08(+0.74%)
Aug 14, 2007
10.41
10.50
10.17
10.20
310,749
-0.19(-1.81%)
Aug 13, 2007
10.35
10.85
10.33
10.39
633,886
+0.19(+1.84%)
Aug 10, 2007
9.607
11.00
9.449
10.20
1,066,309
+0.52(+5.34%)
Aug 09, 2007
10.33
10.33
9.629
9.682
1,783,623
-0.58(-5.70%)
Aug 08, 2007
10.27
10.49
9.824
10.27
1,663,409
+0.00(+0.00%)
Aug 07, 2007
10.51
10.51
10.05
10.27
888,962
-0.33(-3.11%)
Aug 06, 2007
10.70
10.78
10.18
10.60
836,004
-0.07(-0.70%)
Aug 03, 2007
10.71
10.97
10.65
10.67
537,951
-0.33(-3.00%)
Aug 02, 2007
10.82
11.03
10.64
11.00
470,739
+0.44(+4.19%)
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
.