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 30, 2015
2.213
2.222
2.146
2.184
150,250
-0.01(-0.43%)
Oct 29, 2015
2.251
2.261
2.194
2.194
52,048
-0.06(-2.54%)
Oct 28, 2015
2.175
2.261
2.175
2.251
242,563
+0.06(+2.61%)
Oct 27, 2015
2.232
2.242
2.165
2.194
183,067
-0.04(-1.71%)
Oct 26, 2015
2.270
2.318
2.165
2.232
194,716
-0.07(-2.90%)
Oct 23, 2015
2.337
2.337
2.251
2.299
134,673
-0.03(-1.23%)
Oct 22, 2015
2.327
2.337
2.299
2.327
120,762
+0.01(+0.41%)
Oct 21, 2015
2.356
2.356
2.308
2.318
57,238
-0.03(-1.22%)
Oct 20, 2015
2.346
2.356
2.327
2.346
74,859
+0.01(+0.41%)
Oct 19, 2015
2.327
2.337
2.289
2.337
119,836
+0.01(+0.41%)
Oct 16, 2015
2.366
2.366
2.299
2.327
43,079
-0.04(-1.61%)
Oct 15, 2015
2.308
2.366
2.299
2.366
83,323
+0.06(+2.48%)
Oct 14, 2015
2.327
2.337
2.289
2.308
52,600
-0.03(-1.22%)
Oct 13, 2015
2.346
2.375
2.327
2.337
98,124
-0.01(-0.41%)
Oct 12, 2015
2.375
2.375
2.318
2.346
44,687
-0.01(-0.40%)
Oct 09, 2015
2.366
2.366
2.318
2.356
159,767
-0.01(-0.40%)
Oct 08, 2015
2.327
2.375
2.311
2.366
265,662
+0.04(+1.64%)
Oct 07, 2015
2.203
2.337
2.194
2.327
357,920
+0.13(+6.09%)
Oct 06, 2015
2.146
2.194
2.137
2.194
97,217
+0.03(+1.32%)
Oct 05, 2015
2.127
2.175
2.098
2.165
97,429
+0.05(+2.25%)
Oct 02, 2015
2.079
2.146
2.013
2.118
195,611
+0.01(+0.45%)
Oct 01, 2015
2.079
2.137
2.079
2.108
147,916
+0.02(+0.91%)
Sep 30, 2015
2.041
2.113
2.041
2.089
119,869
+0.03(+1.39%)
Sep 29, 2015
2.051
2.079
2.022
2.060
139,272
-0.01(-0.46%)
Sep 28, 2015
2.098
2.098
2.041
2.070
129,645
-0.03(-1.36%)
Sep 25, 2015
2.108
2.108
2.032
2.098
103,763
-0.01(-0.45%)
Sep 24, 2015
2.089
2.118
2.041
2.108
151,647
+0.01(+0.45%)
Sep 23, 2015
2.089
2.118
2.060
2.098
132,800
+0.00(+0.00%)
Sep 22, 2015
2.137
2.146
2.060
2.098
108,120
-0.04(-1.79%)
Sep 21, 2015
2.175
2.175
2.137
2.137
112,394
-0.05(-2.18%)
Sep 18, 2015
2.137
2.184
2.137
2.184
197,041
+0.02(+0.88%)
Sep 17, 2015
2.165
2.203
2.146
2.165
68,028
-0.03(-1.30%)
Sep 16, 2015
2.156
2.203
2.137
2.194
133,933
+0.02(+0.88%)
Sep 15, 2015
2.127
2.194
2.127
2.175
165,794
+0.05(+2.24%)
Sep 14, 2015
2.184
2.194
2.127
2.127
46,714
-0.07(-3.04%)
Sep 11, 2015
2.175
2.213
2.120
2.194
103,055
+0.01(+0.44%)
Sep 10, 2015
2.165
2.222
2.127
2.184
226,495
-0.01(-0.43%)
Sep 09, 2015
2.175
2.222
2.118
2.194
124,406
+0.01(+0.44%)
Sep 08, 2015
2.184
2.194
2.060
2.184
135,115
+0.01(+0.44%)
Sep 04, 2015
2.108
2.175
2.175
2.175
155,266
+0.03(+1.33%)
Sep 03, 2015
2.127
2.146
2.098
2.146
103,070
+0.02(+0.90%)
Sep 02, 2015
2.118
2.146
2.098
2.127
131,415
+0.01(+0.45%)
Sep 01, 2015
2.041
2.127
2.041
2.118
106,749
+0.00(+0.00%)
Aug 31, 2015
2.013
2.127
1.994
2.118
206,876
+0.07(+3.26%)
Aug 28, 2015
1.917
2.070
1.917
2.051
354,824
+0.10(+5.39%)
Aug 27, 2015
1.936
1.946
1.898
1.946
202,977
+0.01(+0.49%)
Aug 26, 2015
1.936
1.965
1.898
1.936
169,916
+0.01(+0.50%)
Aug 25, 2015
1.974
1.974
1.889
1.927
167,305
-0.02(-0.98%)
Aug 24, 2015
1.889
2.022
1.889
1.946
229,875
-0.07(-3.32%)
Aug 21, 2015
2.032
2.051
1.984
2.013
160,015
-0.04(-1.86%)
Aug 20, 2015
2.013
2.060
1.998
2.051
84,045
+0.00(+0.00%)
Aug 19, 2015
2.041
2.060
2.003
2.051
135,916
-0.01(-0.46%)
Aug 18, 2015
1.994
2.060
1.955
2.060
109,126
+0.04(+1.89%)
Aug 17, 2015
1.984
2.022
1.936
2.022
189,270
+0.04(+1.92%)
Aug 14, 2015
1.927
1.984
1.927
1.984
150,281
+0.05(+2.46%)
Aug 13, 2015
1.936
1.993
1.927
1.936
122,159
-0.04(-1.93%)
Aug 12, 2015
1.955
1.994
1.917
1.974
176,332
-0.01(-0.48%)
Aug 11, 2015
2.060
2.060
1.955
1.984
256,624
-0.08(-3.70%)
Aug 10, 2015
1.860
2.070
1.860
2.060
354,671
+0.01(+0.47%)
Aug 07, 2015
2.013
2.060
1.955
2.051
117,452
+0.03(+1.42%)
Aug 06, 2015
2.022
2.060
1.946
2.022
132,739
+0.00(+0.00%)
Aug 05, 2015
2.013
2.051
1.994
2.022
115,024
-0.01(-0.47%)
Aug 04, 2015
2.022
2.051
2.003
2.032
98,867
+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
.