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, 2017
2.327
2.346
2.271
2.327
82,167
+0.01(+0.41%)
Oct 30, 2017
2.289
2.327
2.280
2.318
70,206
+0.00(+0.00%)
Oct 27, 2017
2.337
2.375
2.280
2.318
205,869
+0.01(+0.41%)
Oct 26, 2017
2.270
2.337
2.251
2.308
216,897
+0.02(+0.83%)
Oct 25, 2017
2.213
2.337
2.177
2.289
309,701
+0.08(+3.45%)
Oct 24, 2017
2.194
2.213
2.156
2.213
95,269
+0.01(+0.43%)
Oct 23, 2017
2.222
2.232
2.184
2.203
134,711
-0.01(-0.43%)
Oct 20, 2017
2.156
2.222
2.089
2.213
95,566
+0.06(+2.65%)
Oct 19, 2017
2.194
2.194
2.146
2.156
34,773
-0.02(-0.88%)
Oct 18, 2017
2.137
2.175
2.125
2.175
59,121
+0.04(+1.79%)
Oct 17, 2017
2.118
2.194
2.118
2.137
47,317
-0.06(-2.61%)
Oct 16, 2017
2.175
2.213
2.175
2.194
56,737
+0.02(+0.88%)
Oct 13, 2017
2.156
2.242
2.139
2.175
231,914
+0.02(+0.89%)
Oct 12, 2017
2.146
2.175
2.137
2.156
68,193
-0.01(-0.44%)
Oct 11, 2017
2.108
2.175
2.051
2.165
820,490
+0.04(+1.79%)
Oct 10, 2017
2.213
2.289
2.127
2.127
407,920
-0.10(-4.50%)
Oct 09, 2017
2.194
2.242
2.152
2.227
165,994
+0.06(+2.86%)
Oct 06, 2017
2.146
2.194
2.146
2.165
107,789
-0.01(-0.44%)
Oct 05, 2017
2.213
2.242
2.146
2.175
88,491
-0.04(-1.72%)
Oct 04, 2017
2.213
2.222
2.194
2.213
67,240
+0.01(+0.43%)
Oct 03, 2017
2.156
2.242
2.137
2.203
107,347
+0.07(+3.12%)
Oct 02, 2017
2.175
2.194
2.137
2.137
66,464
-0.03(-1.32%)
Sep 29, 2017
2.165
2.212
2.137
2.165
81,321
-0.01(-0.44%)
Sep 28, 2017
2.146
2.203
2.127
2.175
112,433
+0.02(+0.89%)
Sep 27, 2017
2.146
2.184
2.146
2.156
55,230
+0.00(+0.00%)
Sep 26, 2017
2.098
2.175
2.060
2.156
116,455
+0.08(+3.67%)
Sep 25, 2017
2.079
2.097
2.060
2.079
40,915
-0.02(-0.91%)
Sep 22, 2017
2.113
2.113
2.070
2.098
55,696
-0.02(-0.90%)
Sep 21, 2017
2.108
2.137
2.089
2.118
58,324
+0.00(+0.00%)
Sep 20, 2017
2.165
2.194
2.098
2.118
210,454
-0.05(-2.20%)
Sep 19, 2017
2.118
2.165
2.108
2.165
131,024
+0.06(+2.71%)
Sep 18, 2017
2.127
2.137
2.108
2.108
108,972
-0.02(-0.90%)
Sep 15, 2017
2.127
2.146
2.098
2.127
122,586
+0.00(+0.00%)
Sep 14, 2017
2.156
2.165
2.127
2.127
290,759
-0.02(-0.89%)
Sep 13, 2017
2.143
2.156
2.137
2.146
118,159
+0.00(+0.00%)
Sep 12, 2017
2.137
2.156
2.108
2.146
87,265
+0.03(+1.35%)
Sep 11, 2017
2.098
2.146
2.084
2.118
115,753
+0.05(+2.30%)
Sep 08, 2017
2.108
2.137
2.060
2.070
95,206
-0.03(-1.36%)
Sep 07, 2017
2.098
2.118
2.079
2.098
82,997
-0.05(-2.22%)
Sep 06, 2017
2.175
2.184
2.146
2.146
83,440
-0.05(-2.17%)
Sep 05, 2017
2.146
2.203
2.137
2.194
221,349
+0.03(+1.32%)
Sep 01, 2017
2.098
2.175
2.098
2.165
143,879
+0.07(+3.18%)
Aug 31, 2017
2.079
2.156
2.079
2.098
127,591
+0.01(+0.46%)
Aug 30, 2017
2.070
2.118
2.060
2.089
101,339
+0.01(+0.46%)
Aug 29, 2017
2.079
2.108
2.070
2.079
133,195
-0.02(-0.91%)
Aug 28, 2017
2.098
2.127
2.098
2.098
74,276
+0.00(+0.00%)
Aug 25, 2017
2.137
2.079
2.098
39,095
-0.01(-0.45%)
Aug 24, 2017
2.051
2.127
2.051
2.108
187,104
+0.06(+2.79%)
Aug 23, 2017
2.070
2.079
2.022
2.051
97,732
-0.01(-0.46%)
Aug 22, 2017
1.994
2.090
1.984
2.060
900,976
+0.07(+3.35%)
Aug 21, 2017
1.965
2.013
1.965
1.994
371,259
-0.01(-0.48%)
Aug 18, 2017
1.974
2.013
1.965
2.003
115,733
-0.01(-0.47%)
Aug 17, 2017
1.974
2.041
1.927
2.013
290,841
+0.01(+0.48%)
Aug 16, 2017
2.070
2.098
1.994
2.003
364,593
-0.08(-3.67%)
Aug 15, 2017
2.070
2.098
2.070
2.079
57,765
-0.01(-0.46%)
Aug 14, 2017
2.070
2.127
2.070
2.089
97,410
+0.00(+0.00%)
Aug 11, 2017
2.098
2.137
2.079
2.089
98,536
-0.03(-1.35%)
Aug 10, 2017
2.127
2.146
2.108
2.118
107,606
-0.02(-0.89%)
Aug 09, 2017
2.118
2.165
2.118
2.137
78,805
-0.01(-0.44%)
Aug 08, 2017
2.156
2.194
2.146
2.146
56,402
-0.03(-1.32%)
Aug 07, 2017
2.270
2.270
2.156
2.175
229,263
-0.08(-3.39%)
Aug 04, 2017
2.251
2.321
2.194
2.251
144,022
+0.01(+0.43%)
Aug 03, 2017
2.251
2.290
2.146
2.242
178,499
+0.02(+0.86%)
Aug 02, 2017
2.289
2.289
2.197
2.222
95,696
-0.05(-2.10%)
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
.