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, 2016
1.450
1.492
1.450
1.450
98,525
-0.03(-1.94%)
Nov 29, 2016
1.459
1.517
1.447
1.478
60,344
+0.00(+0.00%)
Nov 28, 2016
1.526
1.526
1.431
1.478
142,970
-0.04(-2.52%)
Nov 25, 2016
1.478
1.526
1.478
1.517
18,916
+0.03(+1.92%)
Nov 23, 2016
1.488
1.488
1.488
0
-0.04(-2.50%)
Nov 22, 2016
1.498
1.526
1.498
1.526
56,305
+0.03(+1.91%)
Nov 21, 2016
1.507
1.555
1.488
1.498
118,886
-0.01(-0.63%)
Nov 18, 2016
1.555
1.583
1.507
1.507
44,118
-0.07(-4.24%)
Nov 17, 2016
1.583
1.612
1.538
1.574
82,526
-0.02(-1.20%)
Nov 16, 2016
1.602
1.622
1.593
1.593
23,247
-0.01(-0.60%)
Nov 15, 2016
1.593
1.622
1.574
1.602
58,455
-0.01(-0.59%)
Nov 14, 2016
1.622
1.631
1.583
1.612
62,723
+0.00(+0.00%)
Nov 11, 2016
1.546
1.622
1.546
1.612
47,045
+0.03(+1.81%)
Nov 10, 2016
1.545
1.583
1.545
1.583
46,148
+0.04(+2.47%)
Nov 09, 2016
1.526
1.574
1.526
1.545
129,318
-0.03(-1.82%)
Nov 08, 2016
1.517
1.583
1.517
1.574
26,020
+0.05(+3.13%)
Nov 07, 2016
1.507
1.574
1.478
1.526
134,225
+0.01(+0.63%)
Nov 04, 2016
1.593
1.631
1.488
1.517
114,694
-0.10(-6.47%)
Nov 03, 2016
1.574
1.641
1.555
1.622
168,766
+0.07(+4.29%)
Nov 02, 2016
1.450
1.574
1.440
1.555
86,076
+0.12(+8.67%)
Nov 01, 2016
1.507
1.564
1.421
1.431
235,458
-0.10(-6.83%)
Oct 31, 2016
1.507
1.555
1.507
1.536
61,911
+0.02(+1.26%)
Oct 28, 2016
1.526
1.545
1.517
1.517
66,590
-0.03(-1.85%)
Oct 27, 2016
1.583
1.583
1.545
1.545
36,560
-0.02(-1.22%)
Oct 26, 2016
1.564
1.583
1.555
1.564
43,690
-0.01(-0.61%)
Oct 25, 2016
1.583
1.583
1.564
1.574
38,390
+0.00(+0.30%)
Oct 24, 2016
1.583
1.612
1.564
1.569
87,942
-0.02(-1.50%)
Oct 21, 2016
1.612
1.622
1.574
1.593
29,869
-0.03(-1.76%)
Oct 20, 2016
1.622
1.631
1.602
1.622
120,150
+0.02(+1.19%)
Oct 19, 2016
1.602
1.622
1.602
1.602
32,793
+0.00(+0.00%)
Oct 18, 2016
1.611
1.622
1.602
1.602
26,087
-0.01(-0.74%)
Oct 17, 2016
1.612
1.622
1.603
1.614
17,479
-0.01(-0.44%)
Oct 14, 2016
1.602
1.631
1.602
1.622
35,070
+0.02(+1.19%)
Oct 13, 2016
1.602
1.631
1.602
1.602
52,098
-0.01(-0.59%)
Oct 12, 2016
1.622
1.631
1.612
1.612
16,702
+0.00(+0.00%)
Oct 11, 2016
1.612
1.622
1.612
1.612
25,629
-0.02(-1.17%)
Oct 10, 2016
1.631
1.641
1.621
1.631
32,487
-0.01(-0.58%)
Oct 07, 2016
1.660
1.660
1.602
1.641
22,821
+0.00(+0.00%)
Oct 06, 2016
1.688
1.688
1.622
1.641
52,102
-0.03(-1.71%)
Oct 05, 2016
1.669
1.698
1.631
1.669
33,422
+0.00(+0.00%)
Oct 04, 2016
1.641
1.717
1.641
1.669
54,364
+0.02(+1.16%)
Oct 03, 2016
1.660
1.660
1.641
1.650
76,794
+0.01(+0.58%)
Sep 30, 2016
1.622
1.669
1.622
1.641
27,885
+0.02(+1.18%)
Sep 29, 2016
1.602
1.660
1.602
1.622
156,945
+0.02(+1.19%)
Sep 28, 2016
1.602
1.631
1.602
1.602
101,061
-0.01(-0.59%)
Sep 27, 2016
1.602
1.622
1.596
1.612
29,931
+0.00(+0.00%)
Sep 26, 2016
1.631
1.660
1.602
1.612
69,592
-0.06(-3.43%)
Sep 23, 2016
1.612
1.698
1.602
1.669
255,600
+0.06(+3.55%)
Sep 22, 2016
1.622
1.622
1.602
1.612
47,906
+0.00(+0.00%)
Sep 21, 2016
1.619
1.641
1.593
1.612
54,238
+0.02(+1.20%)
Sep 20, 2016
1.602
1.622
1.589
1.593
23,142
-0.01(-0.60%)
Sep 19, 2016
1.583
1.631
1.583
1.602
52,806
-0.01(-0.59%)
Sep 16, 2016
1.602
1.622
1.602
1.612
113,230
+0.00(+0.00%)
Sep 15, 2016
1.622
1.650
1.602
1.612
21,345
+0.00(+0.00%)
Sep 14, 2016
1.660
1.660
1.602
1.612
91,504
-0.01(-0.59%)
Sep 13, 2016
1.679
1.679
1.602
1.622
35,933
+0.00(+0.00%)
Sep 12, 2016
1.622
1.669
1.622
1.622
57,013
+0.01(+0.59%)
Sep 09, 2016
1.641
1.675
1.612
1.612
56,074
-0.04(-2.31%)
Sep 08, 2016
1.717
1.717
1.622
1.650
140,604
-0.05(-2.81%)
Sep 07, 2016
1.698
1.736
1.698
1.698
90,693
+0.00(+0.00%)
Sep 06, 2016
1.679
1.765
1.650
1.698
156,806
+0.05(+2.89%)
Sep 02, 2016
1.631
1.650
1.650
1.650
183,153
+0.03(+1.76%)
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
.