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 30, 2005
7.627
7.762
7.462
7.507
780,844
-0.31(-3.93%)
Nov 29, 2005
7.732
7.814
7.649
7.814
353,898
+0.12(+1.56%)
Nov 28, 2005
7.799
7.844
7.649
7.694
182,534
-0.15(-1.91%)
Nov 25, 2005
7.792
7.900
7.784
7.844
32,347
+0.02(+0.19%)
Nov 23, 2005
7.912
7.912
7.762
7.829
119,949
-0.08(-0.95%)
Nov 22, 2005
7.754
7.927
7.687
7.904
151,634
+0.14(+1.84%)
Nov 21, 2005
7.934
7.942
7.664
7.762
156,879
-0.12(-1.52%)
Nov 18, 2005
7.762
7.897
7.687
7.882
172,020
+0.18(+2.34%)
Nov 17, 2005
7.634
7.724
7.574
7.702
115,330
+0.13(+1.68%)
Nov 16, 2005
7.619
7.634
7.574
7.574
115,407
-0.05(-0.69%)
Nov 15, 2005
7.769
7.814
7.574
7.627
133,146
-0.16(-2.12%)
Nov 14, 2005
7.799
7.867
7.777
7.792
121,780
-0.07(-0.95%)
Nov 11, 2005
7.597
7.886
7.597
7.867
217,877
+0.27(+3.55%)
Nov 10, 2005
7.679
7.724
7.589
7.597
338,460
-0.04(-0.49%)
Nov 09, 2005
7.927
7.964
7.507
7.634
459,525
+0.04(+0.59%)
Nov 08, 2005
7.837
7.837
7.409
7.589
850,067
-0.28(-3.62%)
Nov 07, 2005
7.927
7.964
7.634
7.874
324,202
-0.10(-1.32%)
Nov 04, 2005
8.054
8.167
7.927
7.979
246,631
-0.10(-1.30%)
Nov 03, 2005
7.964
8.152
7.912
8.084
178,612
+0.18(+2.28%)
Nov 02, 2005
7.912
8.017
7.874
7.904
246,831
-0.03(-0.38%)
Nov 01, 2005
8.242
8.242
7.912
7.934
350,147
-0.31(-3.73%)
Oct 31, 2005
8.114
8.302
8.009
8.242
276,788
+0.10(+1.29%)
Oct 28, 2005
8.474
8.474
8.069
8.137
411,532
-0.19(-2.25%)
Oct 27, 2005
8.662
8.789
8.317
8.324
325,812
-0.40(-4.56%)
Oct 26, 2005
8.587
8.842
8.527
8.722
244,511
+0.10(+1.13%)
Oct 25, 2005
8.474
8.632
8.474
8.624
207,997
+0.08(+0.88%)
Oct 24, 2005
8.504
8.602
8.369
8.549
273,752
+0.06(+0.71%)
Oct 21, 2005
8.174
8.512
8.141
8.489
273,802
+0.34(+4.14%)
Oct 20, 2005
8.287
8.309
8.069
8.152
173,347
-0.11(-1.36%)
Oct 19, 2005
8.242
8.302
7.982
8.264
375,228
+0.16(+2.04%)
Oct 18, 2005
8.159
8.182
8.002
8.099
270,801
-0.10(-1.19%)
Oct 17, 2005
8.167
8.249
8.062
8.197
159,864
-0.02(-0.18%)
Oct 14, 2005
8.212
8.264
8.039
8.212
251,506
+0.08(+1.01%)
Oct 13, 2005
8.054
8.197
7.897
8.129
378,413
-0.02(-0.18%)
Oct 12, 2005
8.272
8.347
7.927
8.144
572,682
-0.17(-2.07%)
Oct 11, 2005
8.294
8.399
8.234
8.317
411,779
+0.01(+0.18%)
Oct 10, 2005
8.452
8.519
8.257
8.302
146,487
-0.08(-0.98%)
Oct 07, 2005
8.564
8.662
8.249
8.384
220,130
-0.11(-1.32%)
Oct 06, 2005
8.474
8.594
8.354
8.497
399,088
-0.02(-0.26%)
Oct 05, 2005
8.669
8.707
8.467
8.519
525,497
-0.10(-1.22%)
Oct 04, 2005
8.699
8.812
8.587
8.624
391,486
-0.06(-0.69%)
Oct 03, 2005
8.632
8.774
8.497
8.684
227,852
+0.10(+1.22%)
Sep 30, 2005
8.864
8.924
8.542
8.579
350,091
-0.22(-2.56%)
Sep 29, 2005
8.519
8.804
8.332
8.804
574,472
+0.35(+4.17%)
Sep 28, 2005
8.429
8.564
8.264
8.452
356,753
-0.02(-0.18%)
Sep 27, 2005
8.497
8.542
8.369
8.467
230,126
+0.02(+0.18%)
Sep 26, 2005
8.332
8.474
8.309
8.452
414,383
+0.16(+1.99%)
Sep 23, 2005
8.287
8.384
8.159
8.287
194,719
+0.13(+1.56%)
Sep 22, 2005
8.159
8.279
8.077
8.159
394,987
-0.09(-1.09%)
Sep 21, 2005
8.264
8.362
8.114
8.249
697,119
+0.02(+0.18%)
Sep 20, 2005
8.399
8.527
8.099
8.234
503,922
-0.16(-1.88%)
Sep 19, 2005
8.272
8.452
8.174
8.392
446,507
+0.06(+0.72%)
Sep 16, 2005
8.062
8.362
8.032
8.332
396,623
+0.24(+2.97%)
Sep 15, 2005
8.137
8.249
8.047
8.092
321,924
-0.04(-0.46%)
Sep 14, 2005
8.242
8.549
8.084
8.129
667,119
-0.07(-0.91%)
Sep 13, 2005
8.069
8.339
8.032
8.204
400,591
+0.15(+1.86%)
Sep 12, 2005
8.017
8.159
7.972
8.054
294,195
+0.01(+0.19%)
Sep 09, 2005
8.032
8.069
8.017
8.039
468,870
+0.06(+0.75%)
Sep 08, 2005
7.972
8.002
7.882
7.979
340,858
-0.01(-0.09%)
Sep 07, 2005
7.994
8.077
7.934
7.987
161,022
+0.04(+0.47%)
Sep 06, 2005
7.979
8.077
7.934
7.949
190,383
+0.00(+0.00%)
Sep 02, 2005
7.942
8.061
7.927
7.949
242,256
-0.04(-0.47%)
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
.