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, 2011
6.161
6.289
6.094
6.244
782,806
+0.06(+1.00%)
Oct 28, 2011
5.821
6.191
5.741
6.183
1,331,107
+0.36(+6.22%)
Oct 27, 2011
5.741
5.909
5.662
5.821
1,242,813
+0.24(+4.27%)
Oct 26, 2011
5.529
5.609
5.370
5.582
816,120
+0.12(+2.27%)
Oct 25, 2011
5.476
5.529
5.441
5.458
542,698
-0.07(-1.28%)
Oct 24, 2011
5.520
5.635
5.432
5.529
1,230,841
-0.03(-0.48%)
Oct 21, 2011
5.715
5.741
5.485
5.556
885,118
-0.05(-0.94%)
Oct 20, 2011
5.838
5.838
5.600
5.609
527,577
-0.11(-1.85%)
Oct 19, 2011
5.821
5.865
5.688
5.715
491,977
+0.04(+0.62%)
Oct 18, 2011
5.609
5.706
5.520
5.679
511,425
+0.11(+1.90%)
Oct 17, 2011
5.547
5.617
5.520
5.573
456,533
-0.04(-0.63%)
Oct 14, 2011
5.829
5.891
5.591
5.609
714,797
-0.14(-2.46%)
Oct 13, 2011
5.653
5.750
5.582
5.750
319,188
+0.05(+0.93%)
Oct 12, 2011
5.591
5.697
5.538
5.697
540,310
+0.17(+3.04%)
Oct 11, 2011
5.511
5.529
5.476
5.529
566,888
+0.03(+0.56%)
Oct 10, 2011
5.414
5.511
5.379
5.498
463,663
+0.14(+2.55%)
Oct 07, 2011
5.635
5.670
5.344
5.361
593,754
-0.28(-5.01%)
Oct 06, 2011
5.723
5.759
5.503
5.644
653,550
-0.08(-1.39%)
Oct 05, 2011
5.388
5.732
5.370
5.723
1,022,251
+0.36(+6.75%)
Oct 04, 2011
5.140
5.370
4.937
5.361
1,260,803
+0.14(+2.71%)
Oct 03, 2011
5.759
5.776
5.220
5.220
1,343,612
-0.57(-9.77%)
Sep 30, 2011
5.856
6.015
5.768
5.785
659,294
-0.17(-2.82%)
Sep 29, 2011
6.130
6.183
5.873
5.953
667,348
-0.08(-1.32%)
Sep 28, 2011
6.156
6.359
6.015
6.032
624,427
-0.12(-1.94%)
Sep 27, 2011
6.203
6.255
6.126
6.152
1,005,236
-0.02(-0.28%)
Sep 26, 2011
6.332
6.392
6.126
6.169
954,859
-0.10(-1.64%)
Sep 23, 2011
6.126
6.289
6.126
6.272
620,028
+0.15(+2.38%)
Sep 22, 2011
6.092
6.237
6.066
6.126
997,245
-0.04(-0.69%)
Sep 21, 2011
6.229
6.297
6.143
6.169
792,407
+0.08(+1.27%)
Sep 20, 2011
6.066
6.218
6.049
6.092
572,098
+0.04(+0.71%)
Sep 19, 2011
6.083
6.126
5.912
6.049
855,846
-0.01(-0.14%)
Sep 16, 2011
6.126
6.177
6.049
6.057
1,225,917
+0.02(+0.28%)
Sep 15, 2011
6.434
6.443
6.015
6.040
1,266,445
-0.39(-6.00%)
Sep 14, 2011
6.340
6.460
6.229
6.426
443,277
+0.12(+1.90%)
Sep 13, 2011
6.169
6.323
6.083
6.306
643,722
+0.20(+3.23%)
Sep 12, 2011
6.092
6.220
6.040
6.109
614,876
-0.06(-0.97%)
Sep 09, 2011
6.246
6.280
6.083
6.169
707,585
-0.11(-1.77%)
Sep 08, 2011
6.349
6.460
6.280
6.280
413,306
-0.10(-1.61%)
Sep 07, 2011
6.255
6.392
6.203
6.383
634,350
+0.21(+3.47%)
Sep 06, 2011
6.143
6.263
6.126
6.169
667,043
-0.09(-1.50%)
Sep 02, 2011
6.383
6.460
6.263
6.263
791,895
-0.21(-3.31%)
Sep 01, 2011
6.520
6.649
6.404
6.477
933,407
-0.03(-0.53%)
Aug 31, 2011
6.340
6.512
6.340
6.512
1,189,184
+0.19(+2.98%)
Aug 30, 2011
6.255
6.409
6.169
6.323
761,551
+0.07(+1.10%)
Aug 29, 2011
6.177
6.263
6.066
6.255
971,790
+0.11(+1.81%)
Aug 26, 2011
6.083
6.255
6.057
6.143
477,589
+0.05(+0.84%)
Aug 25, 2011
6.332
6.417
6.083
6.092
607,803
-0.19(-3.00%)
Aug 24, 2011
6.314
6.349
6.143
6.280
551,058
-0.02(-0.27%)
Aug 23, 2011
6.083
6.297
6.083
6.297
703,438
+0.23(+3.81%)
Aug 22, 2011
6.169
6.177
6.040
6.066
597,103
+0.03(+0.57%)
Aug 19, 2011
5.997
6.160
5.997
6.032
673,397
-0.03(-0.42%)
Aug 18, 2011
6.126
6.177
6.006
6.057
1,090,409
-0.15(-2.48%)
Aug 17, 2011
6.212
6.247
6.100
6.212
759,743
+0.10(+1.68%)
Aug 16, 2011
6.417
6.417
6.109
6.109
1,079,345
-0.32(-4.93%)
Aug 15, 2011
6.169
6.443
6.169
6.426
975,551
+0.32(+5.19%)
Aug 12, 2011
6.083
6.169
5.997
6.109
1,052,287
+0.09(+1.57%)
Aug 11, 2011
6.229
6.314
5.980
6.015
2,046,106
-0.04(-0.64%)
Aug 10, 2011
5.997
6.246
5.884
6.053
1,842,551
+0.20(+3.44%)
Aug 09, 2011
5.723
5.860
5.423
5.852
2,258,806
+0.21(+3.80%)
Aug 08, 2011
5.912
5.972
5.638
5.638
2,305,131
-0.45(-7.32%)
Aug 05, 2011
6.306
6.486
6.075
6.083
1,617,270
-0.15(-2.47%)
Aug 04, 2011
6.537
6.537
6.212
6.237
1,549,946
-0.32(-4.84%)
Aug 03, 2011
6.614
6.640
6.469
6.554
878,437
-0.02(-0.26%)
Aug 02, 2011
6.597
6.666
6.490
6.572
1,521,952
+0.04(+0.66%)
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
.