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, 2009
5.392
5.490
5.325
5.482
575,222
+0.09(+1.67%)
Nov 27, 2009
5.332
5.497
5.302
5.392
305,969
-0.11(-2.04%)
Nov 25, 2009
5.625
5.707
5.460
5.505
600,492
-0.08(-1.48%)
Nov 24, 2009
5.250
5.632
5.242
5.587
1,412,423
+0.37(+7.04%)
Nov 23, 2009
5.167
5.227
5.145
5.220
550,356
+0.13(+2.65%)
Nov 20, 2009
5.040
5.175
5.032
5.085
494,239
+0.03(+0.59%)
Nov 19, 2009
5.025
5.062
4.912
5.055
955,996
+0.04(+0.90%)
Nov 18, 2009
4.980
5.032
4.957
5.010
546,260
+0.04(+0.91%)
Nov 17, 2009
5.010
5.030
4.950
4.965
460,605
-0.02(-0.45%)
Nov 16, 2009
4.957
5.070
4.950
4.987
664,649
+0.04(+0.76%)
Nov 13, 2009
5.002
5.055
4.897
4.950
460,005
-0.03(-0.60%)
Nov 12, 2009
5.062
5.088
4.950
4.980
704,240
-0.10(-2.06%)
Nov 11, 2009
5.197
5.220
5.032
5.085
1,026,747
-0.04(-0.88%)
Nov 10, 2009
5.325
5.362
5.107
5.130
1,103,255
-0.23(-4.34%)
Nov 09, 2009
5.235
5.362
4.998
5.362
1,827,149
+0.13(+2.44%)
Nov 06, 2009
5.610
5.617
5.190
5.235
1,455,969
-0.55(-9.47%)
Nov 05, 2009
5.670
5.805
5.617
5.782
515,020
+0.16(+2.94%)
Nov 04, 2009
5.737
5.760
5.610
5.617
431,699
-0.09(-1.58%)
Nov 03, 2009
5.692
5.730
5.617
5.707
541,045
-0.04(-0.65%)
Nov 02, 2009
5.887
5.917
5.647
5.745
693,404
-0.09(-1.54%)
Oct 30, 2009
5.955
5.977
5.775
5.835
643,698
-0.13(-2.26%)
Oct 29, 2009
5.955
6.060
5.925
5.970
502,058
+0.08(+1.40%)
Oct 28, 2009
6.022
6.105
5.850
5.887
566,168
-0.16(-2.61%)
Oct 27, 2009
6.075
6.153
6.030
6.045
381,359
-0.02(-0.37%)
Oct 26, 2009
6.277
6.300
6.045
6.067
455,042
-0.19(-3.00%)
Oct 23, 2009
6.314
6.472
6.232
6.255
410,116
-0.20(-3.14%)
Oct 22, 2009
6.300
6.487
6.285
6.457
510,161
+0.14(+2.26%)
Oct 21, 2009
6.375
6.479
6.292
6.314
502,526
-0.02(-0.36%)
Oct 20, 2009
6.397
6.427
6.314
6.337
448,506
-0.07(-1.17%)
Oct 19, 2009
6.412
6.434
6.375
6.412
375,144
+0.04(+0.59%)
Oct 16, 2009
6.427
6.487
6.330
6.375
390,392
-0.07(-1.05%)
Oct 15, 2009
6.464
6.464
6.285
6.442
528,925
-0.03(-0.46%)
Oct 14, 2009
6.539
6.562
6.389
6.472
441,608
+0.02(+0.35%)
Oct 13, 2009
6.479
6.530
6.397
6.449
239,284
-0.04(-0.69%)
Oct 12, 2009
6.569
6.614
6.464
6.494
469,310
-0.06(-0.92%)
Oct 09, 2009
6.592
6.628
6.472
6.554
315,404
-0.02(-0.34%)
Oct 08, 2009
6.607
6.659
6.487
6.577
511,033
+0.03(+0.46%)
Oct 07, 2009
6.607
6.689
6.487
6.547
372,958
-0.05(-0.80%)
Oct 06, 2009
6.637
6.697
6.562
6.599
388,666
-0.02(-0.34%)
Oct 05, 2009
6.547
6.659
6.524
6.622
436,689
+0.12(+1.85%)
Oct 02, 2009
6.562
6.588
6.472
6.502
453,882
-0.10(-1.48%)
Oct 01, 2009
6.869
6.877
6.584
6.599
691,527
-0.34(-4.86%)
Sep 30, 2009
7.027
7.049
6.862
6.937
434,507
-0.09(-1.28%)
Sep 29, 2009
6.854
7.057
6.824
7.027
426,237
+0.17(+2.52%)
Sep 28, 2009
6.884
6.914
6.779
6.854
494,188
-0.06(-0.87%)
Sep 25, 2009
6.877
7.012
6.854
6.914
621,014
+0.07(+0.99%)
Sep 24, 2009
6.719
6.922
6.704
6.847
1,127,697
+0.20(+3.05%)
Sep 23, 2009
6.389
6.719
6.375
6.644
1,522,384
+0.35(+5.60%)
Sep 22, 2009
6.292
6.427
6.247
6.292
665,895
+0.07(+1.21%)
Sep 21, 2009
6.300
6.419
6.187
6.217
299,620
-0.13(-2.13%)
Sep 18, 2009
6.412
6.502
6.352
6.352
826,831
-0.04(-0.70%)
Sep 17, 2009
6.502
6.599
6.359
6.397
453,779
-0.10(-1.61%)
Sep 16, 2009
6.427
6.509
6.375
6.502
336,442
+0.10(+1.52%)
Sep 15, 2009
6.434
6.435
6.345
6.404
318,413
-0.02(-0.35%)
Sep 14, 2009
6.367
6.427
6.330
6.427
398,062
+0.06(+0.94%)
Sep 11, 2009
6.307
6.412
6.277
6.367
264,440
+0.04(+0.71%)
Sep 10, 2009
6.202
6.337
6.172
6.322
299,575
+0.10(+1.57%)
Sep 09, 2009
6.195
6.300
6.165
6.225
283,127
+0.03(+0.48%)
Sep 08, 2009
6.112
6.202
6.000
6.195
432,158
+0.10(+1.60%)
Sep 04, 2009
5.925
6.097
5.880
6.097
272,222
+0.18(+3.04%)
Sep 03, 2009
5.865
5.925
5.820
5.917
182,722
+0.06(+1.02%)
Sep 02, 2009
5.865
5.910
5.775
5.857
194,089
-0.04(-0.64%)
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
.