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, 2014
1.307
1.335
1.288
1.288
236,891
-0.02(-1.46%)
Oct 30, 2014
1.354
1.354
1.307
1.307
234,007
-0.04(-2.84%)
Oct 29, 2014
1.326
1.355
1.326
1.345
88,774
+0.01(+0.71%)
Oct 28, 2014
1.326
1.335
1.297
1.335
73,337
+0.03(+2.19%)
Oct 27, 2014
1.335
1.326
1.307
1.307
64,202
-0.02(-1.44%)
Oct 24, 2014
1.307
1.342
1.307
1.326
153,280
+0.02(+1.46%)
Oct 23, 2014
1.335
1.335
1.297
1.307
68,514
+0.02(+1.48%)
Oct 22, 2014
1.297
1.316
1.278
1.288
125,968
-0.03(-2.17%)
Oct 21, 2014
1.335
1.335
1.283
1.316
127,136
-0.03(-2.13%)
Oct 20, 2014
1.316
1.378
1.297
1.345
130,533
+0.04(+2.92%)
Oct 17, 2014
1.307
1.335
1.269
1.307
147,577
+0.00(+0.01%)
Oct 16, 2014
1.230
1.278
1.230
1.307
146,372
+0.06(+4.57%)
Oct 15, 2014
1.240
1.297
1.221
1.250
186,035
+0.01(+0.77%)
Oct 14, 2014
1.307
1.335
1.190
1.240
339,792
-0.03(-2.26%)
Oct 13, 2014
1.335
1.335
1.259
1.269
344,417
-0.07(-5.00%)
Oct 10, 2014
1.364
1.383
1.326
1.335
211,902
-0.03(-2.10%)
Oct 09, 2014
1.374
1.431
1.364
1.364
163,645
-0.03(-2.06%)
Oct 08, 2014
1.393
1.395
1.354
1.393
307,437
-0.01(-0.68%)
Oct 07, 2014
1.431
1.431
1.374
1.402
177,834
-0.04(-2.65%)
Oct 06, 2014
1.459
1.488
1.421
1.440
69,213
-0.02(-1.31%)
Oct 03, 2014
1.421
1.469
1.412
1.459
220,180
+0.06(+4.08%)
Oct 02, 2014
1.383
1.421
1.374
1.402
219,811
-0.01(-0.68%)
Oct 01, 2014
1.488
1.498
1.364
1.412
567,138
-0.09(-5.73%)
Sep 30, 2014
1.507
1.526
1.498
1.498
135,887
-0.02(-1.26%)
Sep 29, 2014
1.545
1.552
1.517
1.517
122,800
-0.02(-1.24%)
Sep 26, 2014
1.574
1.574
1.517
1.536
211,507
-0.03(-1.83%)
Sep 25, 2014
1.564
1.583
1.555
1.564
175,859
+0.01(+0.61%)
Sep 24, 2014
1.526
1.622
1.507
1.555
269,839
+0.03(+1.88%)
Sep 23, 2014
1.536
1.574
1.526
1.526
148,360
-0.02(-1.23%)
Sep 22, 2014
1.593
1.593
1.545
1.545
240,739
+0.00(+0.00%)
Sep 19, 2014
1.583
1.593
1.555
1.545
386,350
-0.04(-2.41%)
Sep 18, 2014
1.583
1.612
1.583
1.583
177,359
+0.00(+0.00%)
Sep 17, 2014
1.602
1.612
1.583
1.583
150,526
+0.00(+0.00%)
Sep 16, 2014
1.583
1.612
1.583
1.583
219,387
+0.00(+0.00%)
Sep 15, 2014
1.622
1.622
1.583
1.583
128,777
-0.02(-1.19%)
Sep 12, 2014
1.612
1.612
1.583
1.602
207,381
-0.01(-0.59%)
Sep 11, 2014
1.602
1.622
1.593
1.612
268,871
+0.01(+0.60%)
Sep 10, 2014
1.622
1.631
1.593
1.602
273,145
-0.03(-1.75%)
Sep 09, 2014
1.631
1.641
1.622
1.631
207,911
-0.01(-0.58%)
Sep 08, 2014
1.631
1.641
1.622
1.641
147,501
+0.01(+0.58%)
Sep 05, 2014
1.641
1.650
1.631
1.631
229,204
-0.02(-1.16%)
Sep 04, 2014
1.669
1.679
1.641
1.650
131,176
-0.01(-0.57%)
Sep 03, 2014
1.688
1.707
1.660
1.660
171,732
-0.03(-1.70%)
Sep 02, 2014
1.688
1.707
1.688
1.688
101,028
+0.01(+0.57%)
Aug 29, 2014
1.698
1.679
1.679
1.679
99,072
+0.00(+0.00%)
Aug 28, 2014
1.707
1.717
1.679
1.679
105,496
-0.02(-1.12%)
Aug 27, 2014
1.698
1.717
1.698
1.698
143,217
+0.00(+0.00%)
Aug 26, 2014
1.726
1.736
1.688
1.698
201,298
-0.04(-2.20%)
Aug 25, 2014
1.736
1.738
1.717
1.736
232,160
+0.01(+0.55%)
Aug 22, 2014
1.717
1.746
1.698
1.726
659,765
+0.01(+0.56%)
Aug 21, 2014
1.707
1.717
1.688
1.717
189,522
+0.01(+0.56%)
Aug 20, 2014
1.698
1.715
1.669
1.707
238,595
-0.01(-0.56%)
Aug 19, 2014
1.707
1.717
1.688
1.717
121,960
+0.00(+0.00%)
Aug 18, 2014
1.707
1.722
1.698
1.717
235,936
+0.01(+0.56%)
Aug 15, 2014
1.698
1.698
1.679
1.707
224,465
+0.00(+0.00%)
Aug 14, 2014
1.688
1.717
1.688
1.707
132,174
+0.02(+1.13%)
Aug 13, 2014
1.679
1.717
1.679
1.688
240,876
+0.01(+0.57%)
Aug 12, 2014
1.717
1.726
1.679
1.679
216,831
+0.00(+0.00%)
Aug 11, 2014
1.717
1.726
1.669
1.679
204,438
-0.06(-3.30%)
Aug 08, 2014
1.660
1.707
1.641
1.736
244,025
+0.08(+4.60%)
Aug 07, 2014
1.765
1.774
1.660
1.660
274,012
-0.04(-2.25%)
Aug 06, 2014
1.688
1.717
1.669
1.698
199,497
+0.02(+1.14%)
Aug 05, 2014
1.660
1.717
1.660
1.679
162,176
-0.00(-0.28%)
Aug 04, 2014
1.688
1.726
1.660
1.684
142,838
-0.01(-0.84%)
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
.