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, 2017
2.013
2.022
1.989
1.994
120,014
-0.03(-1.41%)
Nov 29, 2017
2.022
2.041
1.946
2.022
267,488
-0.01(-0.47%)
Nov 28, 2017
2.022
2.041
2.004
2.032
68,933
+0.00(+0.00%)
Nov 27, 2017
2.032
2.042
2.023
2.032
164,630
+0.00(+0.00%)
Nov 24, 2017
2.051
2.060
2.022
2.032
51,600
-0.02(-1.16%)
Nov 22, 2017
2.051
2.079
2.051
2.056
122,258
+0.00(+0.23%)
Nov 21, 2017
2.051
2.079
2.051
2.051
60,309
+0.00(+0.00%)
Nov 20, 2017
2.032
2.075
2.032
2.051
109,579
+0.01(+0.47%)
Nov 17, 2017
2.041
2.051
2.013
2.041
74,005
+0.01(+0.47%)
Nov 16, 2017
2.051
2.079
2.008
2.032
100,790
-0.01(-0.47%)
Nov 15, 2017
2.032
2.075
2.003
2.041
138,213
-0.02(-0.93%)
Nov 14, 2017
2.060
2.079
2.032
2.060
92,899
-0.02(-0.92%)
Nov 13, 2017
2.060
2.098
2.060
2.079
100,747
-0.01(-0.46%)
Nov 10, 2017
2.051
2.108
2.046
2.089
104,619
+0.02(+1.15%)
Nov 09, 2017
2.060
2.146
1.965
2.065
117,732
-0.09(-4.20%)
Nov 08, 2017
2.089
2.184
1.974
2.156
442,398
-0.08(-3.42%)
Nov 07, 2017
2.318
2.318
2.175
2.232
217,823
-0.08(-3.31%)
Nov 06, 2017
2.337
2.356
2.261
2.308
125,793
-0.06(-2.42%)
Nov 03, 2017
2.356
2.385
2.356
2.366
63,248
-0.02(-0.80%)
Nov 02, 2017
2.432
2.432
2.366
2.385
140,862
+0.00(+0.00%)
Nov 01, 2017
2.346
2.422
2.308
2.385
269,391
+0.06(+2.46%)
Oct 31, 2017
2.327
2.346
2.271
2.327
82,167
+0.01(+0.41%)
Oct 30, 2017
2.289
2.327
2.280
2.318
70,206
+0.00(+0.00%)
Oct 27, 2017
2.337
2.375
2.280
2.318
205,869
+0.01(+0.41%)
Oct 26, 2017
2.270
2.337
2.251
2.308
216,897
+0.02(+0.83%)
Oct 25, 2017
2.213
2.337
2.177
2.289
309,701
+0.08(+3.45%)
Oct 24, 2017
2.194
2.213
2.156
2.213
95,269
+0.01(+0.43%)
Oct 23, 2017
2.222
2.232
2.184
2.203
134,711
-0.01(-0.43%)
Oct 20, 2017
2.156
2.222
2.089
2.213
95,566
+0.06(+2.65%)
Oct 19, 2017
2.194
2.194
2.146
2.156
34,773
-0.02(-0.88%)
Oct 18, 2017
2.137
2.175
2.125
2.175
59,121
+0.04(+1.79%)
Oct 17, 2017
2.118
2.194
2.118
2.137
47,317
-0.06(-2.61%)
Oct 16, 2017
2.175
2.213
2.175
2.194
56,737
+0.02(+0.88%)
Oct 13, 2017
2.156
2.242
2.139
2.175
231,914
+0.02(+0.89%)
Oct 12, 2017
2.146
2.175
2.137
2.156
68,193
-0.01(-0.44%)
Oct 11, 2017
2.108
2.175
2.051
2.165
820,490
+0.04(+1.79%)
Oct 10, 2017
2.213
2.289
2.127
2.127
407,920
-0.10(-4.50%)
Oct 09, 2017
2.194
2.242
2.152
2.227
165,994
+0.06(+2.86%)
Oct 06, 2017
2.146
2.194
2.146
2.165
107,789
-0.01(-0.44%)
Oct 05, 2017
2.213
2.242
2.146
2.175
88,491
-0.04(-1.72%)
Oct 04, 2017
2.213
2.222
2.194
2.213
67,240
+0.01(+0.43%)
Oct 03, 2017
2.156
2.242
2.137
2.203
107,347
+0.07(+3.12%)
Oct 02, 2017
2.175
2.194
2.137
2.137
66,464
-0.03(-1.32%)
Sep 29, 2017
2.165
2.212
2.137
2.165
81,321
-0.01(-0.44%)
Sep 28, 2017
2.146
2.203
2.127
2.175
112,433
+0.02(+0.89%)
Sep 27, 2017
2.146
2.184
2.146
2.156
55,230
+0.00(+0.00%)
Sep 26, 2017
2.098
2.175
2.060
2.156
116,455
+0.08(+3.67%)
Sep 25, 2017
2.079
2.097
2.060
2.079
40,915
-0.02(-0.91%)
Sep 22, 2017
2.113
2.113
2.070
2.098
55,696
-0.02(-0.90%)
Sep 21, 2017
2.108
2.137
2.089
2.118
58,324
+0.00(+0.00%)
Sep 20, 2017
2.165
2.194
2.098
2.118
210,454
-0.05(-2.20%)
Sep 19, 2017
2.118
2.165
2.108
2.165
131,024
+0.06(+2.71%)
Sep 18, 2017
2.127
2.137
2.108
2.108
108,972
-0.02(-0.90%)
Sep 15, 2017
2.127
2.146
2.098
2.127
122,586
+0.00(+0.00%)
Sep 14, 2017
2.156
2.165
2.127
2.127
290,759
-0.02(-0.89%)
Sep 13, 2017
2.143
2.156
2.137
2.146
118,159
+0.00(+0.00%)
Sep 12, 2017
2.137
2.156
2.108
2.146
87,265
+0.03(+1.35%)
Sep 11, 2017
2.098
2.146
2.084
2.118
115,753
+0.05(+2.30%)
Sep 08, 2017
2.108
2.137
2.060
2.070
95,206
-0.03(-1.36%)
Sep 07, 2017
2.098
2.118
2.079
2.098
82,997
-0.05(-2.22%)
Sep 06, 2017
2.175
2.184
2.146
2.146
83,440
-0.05(-2.17%)
Sep 05, 2017
2.146
2.203
2.137
2.194
221,349
+0.03(+1.32%)
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
.