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 (%)
Nov 28, 2003
3.742
3.742
3.735
3.741
1,066
+0.01(+0.18%)
Nov 26, 2003
3.675
3.750
3.600
3.735
11,334
+0.14(+3.97%)
Nov 25, 2003
3.562
3.705
3.562
3.592
17,641
-0.03(-0.83%)
Nov 24, 2003
3.750
3.900
3.562
3.622
50,427
-0.13(-3.40%)
Nov 21, 2003
3.682
3.750
3.690
3.750
10,348
+0.07(+1.83%)
Nov 20, 2003
3.720
3.720
3.682
3.682
5,571
-0.01(-0.30%)
Nov 19, 2003
3.787
3.787
3.682
3.693
33,298
-0.02(-0.51%)
Nov 18, 2003
3.780
3.787
3.712
3.712
22,668
-0.04(-1.00%)
Nov 17, 2003
3.562
3.787
3.562
3.750
14,578
+0.18(+5.04%)
Nov 14, 2003
3.645
3.645
3.562
3.570
14,418
-0.13(-3.45%)
Nov 13, 2003
3.675
3.772
3.675
3.697
11,750
+0.04(+1.02%)
Nov 12, 2003
3.720
3.735
3.562
3.660
5,085
-0.08(-2.20%)
Nov 11, 2003
3.750
3.787
3.712
3.742
62,230
-0.01(-0.20%)
Nov 10, 2003
3.750
3.795
3.727
3.750
17,957
+0.00(+0.00%)
Nov 07, 2003
3.795
3.795
3.742
3.750
9,944
-0.02(-0.40%)
Nov 06, 2003
3.825
3.825
3.742
3.765
21,872
-0.02(-0.40%)
Nov 05, 2003
3.577
3.855
3.577
3.780
170,680
+0.14(+3.92%)
Nov 04, 2003
3.682
3.825
3.630
3.637
79,634
-0.02(-0.61%)
Nov 03, 2003
3.517
3.750
3.517
3.660
20,500
+0.00(+0.10%)
Oct 31, 2003
3.750
3.855
3.517
3.656
118,276
-0.21(-5.34%)
Oct 30, 2003
3.735
3.990
3.787
3.862
50,649
+0.13(+3.41%)
Oct 29, 2003
3.480
4.005
3.480
3.735
74,047
+0.28(+8.05%)
Oct 28, 2003
3.480
3.480
3.337
3.456
283,370
+0.12(+3.57%)
Oct 27, 2003
3.442
3.510
3.337
3.337
14,001
-0.10(-2.84%)
Oct 24, 2003
3.322
3.435
3.322
3.435
17,334
+0.06(+1.78%)
Oct 23, 2003
3.322
3.442
3.322
3.375
6,000
-0.04(-1.10%)
Oct 22, 2003
3.517
3.517
3.337
3.412
46,003
-0.04(-1.30%)
Oct 21, 2003
3.532
3.555
3.375
3.457
10,000
+0.02(+0.44%)
Oct 20, 2003
3.405
3.525
3.352
3.442
16,805
+0.11(+3.38%)
Oct 17, 2003
3.397
3.405
3.307
3.330
16,961
-0.08(-2.42%)
Oct 16, 2003
3.360
3.412
3.397
3.412
2,800
+0.05(+1.56%)
Oct 15, 2003
3.277
3.375
3.277
3.360
16,908
+0.07(+2.28%)
Oct 14, 2003
3.300
3.300
3.262
3.285
3,998
-0.01(-0.45%)
Oct 13, 2003
3.300
3.300
3.277
3.300
10,534
-0.01(-0.23%)
Oct 10, 2003
3.337
3.345
3.307
3.307
9,215
-0.03(-0.92%)
Oct 09, 2003
3.360
3.375
3.338
3.338
3,866
-0.01(-0.43%)
Oct 08, 2003
3.360
3.360
3.352
3.352
1,866
-0.01(-0.42%)
Oct 07, 2003
3.375
3.390
3.285
3.366
5,333
-0.01(-0.24%)
Oct 06, 2003
3.285
3.420
3.270
3.375
22,135
+0.03(+0.92%)
Oct 03, 2003
3.375
3.375
3.285
3.344
8,400
+0.01(+0.20%)
Oct 02, 2003
3.300
3.389
3.292
3.337
3,600
+0.04(+1.37%)
Oct 01, 2003
3.420
3.472
3.292
3.292
6,753
-0.07(-2.23%)
Sep 30, 2003
3.240
3.405
3.240
3.367
29,634
+0.11(+3.46%)
Sep 29, 2003
3.229
3.345
3.229
3.255
42,671
-0.04(-1.36%)
Sep 26, 2003
3.345
3.397
3.232
3.300
99,741
-0.10(-2.87%)
Sep 25, 2003
3.270
3.405
3.270
3.397
33,869
+0.00(+0.02%)
Sep 24, 2003
3.300
3.330
3.225
3.396
34,536
+0.10(+2.93%)
Sep 23, 2003
3.240
3.323
3.240
3.300
34,869
-0.09(-2.65%)
Sep 22, 2003
3.375
3.412
3.277
3.390
84,940
+0.06(+1.80%)
Sep 19, 2003
3.232
3.450
3.225
3.330
97,743
-0.01(-0.45%)
Sep 18, 2003
3.195
3.442
3.195
3.345
98,994
+0.12(+3.72%)
Sep 17, 2003
3.075
3.405
3.075
3.225
137,610
+0.21(+6.97%)
Sep 16, 2003
3.187
3.472
3.015
3.015
184,073
-0.30(-9.05%)
Sep 15, 2003
3.337
3.345
3.292
3.315
17,868
-0.01(-0.23%)
Sep 12, 2003
3.187
3.383
3.187
3.322
119,342
+0.12(+3.75%)
Sep 11, 2003
3.202
3.225
3.187
3.202
60,404
+0.00(+0.00%)
Sep 10, 2003
3.157
3.232
3.157
3.202
43,070
+0.07(+2.15%)
Sep 09, 2003
3.195
3.232
3.052
3.135
108,675
-0.03(-0.95%)
Sep 08, 2003
3.000
3.292
3.000
3.165
212,816
+0.15(+4.98%)
Sep 05, 2003
3.090
3.142
2.992
3.015
77,206
-0.11(-3.60%)
Sep 04, 2003
3.135
3.300
3.090
3.127
15,201
-0.02(-0.71%)
Sep 03, 2003
3.165
3.292
3.142
3.150
14,267
-0.11(-3.45%)
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
.