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, 2018
1.469
1.498
1.431
1.431
86,911
-0.04(-2.60%)
Nov 29, 2018
1.412
1.469
1.412
1.469
32,288
+0.06(+4.05%)
Nov 28, 2018
1.383
1.440
1.354
1.412
57,990
+0.02(+1.37%)
Nov 27, 2018
1.364
1.431
1.364
1.393
68,634
+0.00(+0.00%)
Nov 26, 2018
1.412
1.431
1.393
1.393
74,578
-0.01(-0.68%)
Nov 23, 2018
1.440
1.440
1.393
1.402
21,491
-0.04(-2.65%)
Nov 21, 2018
1.440
1.440
1.440
0
+0.04(+2.72%)
Nov 20, 2018
1.440
1.440
1.374
1.402
138,892
-0.04(-2.65%)
Nov 19, 2018
1.459
1.498
1.402
1.440
102,812
+0.00(+0.00%)
Nov 16, 2018
1.431
1.469
1.426
1.440
41,516
+0.01(+0.67%)
Nov 15, 2018
1.405
1.443
1.383
1.431
120,171
-0.03(-1.96%)
Nov 14, 2018
1.431
1.459
1.383
1.459
122,841
+0.03(+2.00%)
Nov 13, 2018
1.421
1.488
1.421
1.431
66,620
+0.00(+0.00%)
Nov 12, 2018
1.459
1.459
1.412
1.431
35,746
-0.03(-1.96%)
Nov 09, 2018
1.431
1.507
1.431
1.459
113,540
+0.00(+0.00%)
Nov 08, 2018
1.478
1.478
1.431
1.459
176,412
-0.04(-2.55%)
Nov 07, 2018
1.517
1.526
1.440
1.498
167,064
+0.00(+0.00%)
Nov 06, 2018
1.440
1.526
1.431
1.498
139,775
+0.08(+5.37%)
Nov 05, 2018
1.440
1.450
1.421
1.421
54,326
+0.00(+0.00%)
Nov 02, 2018
1.440
1.459
1.393
1.421
78,104
-0.01(-0.67%)
Nov 01, 2018
1.402
1.450
1.374
1.431
153,348
+0.04(+2.74%)
Oct 31, 2018
1.383
1.431
1.374
1.393
99,670
+0.03(+2.10%)
Oct 30, 2018
1.326
1.402
1.324
1.364
41,207
+0.03(+2.14%)
Oct 29, 2018
1.374
1.393
1.307
1.335
159,582
-0.02(-1.41%)
Oct 26, 2018
1.364
1.364
1.326
1.354
88,903
-0.01(-0.70%)
Oct 25, 2018
1.383
1.393
1.354
1.364
131,003
+0.00(+0.00%)
Oct 24, 2018
1.402
1.421
1.364
1.364
82,862
-0.04(-2.72%)
Oct 23, 2018
1.383
1.412
1.374
1.402
112,976
+0.01(+0.68%)
Oct 22, 2018
1.469
1.469
1.383
1.393
158,676
-0.08(-5.19%)
Oct 19, 2018
1.478
1.478
1.450
1.469
113,120
+0.00(+0.00%)
Oct 18, 2018
1.488
1.498
1.450
1.469
129,364
-0.03(-1.91%)
Oct 17, 2018
1.478
1.526
1.469
1.498
353,898
-0.01(-0.48%)
Oct 16, 2018
1.517
1.517
1.459
1.505
260,908
+0.01(+0.48%)
Oct 15, 2018
1.545
1.564
1.498
1.498
171,428
-0.07(-4.27%)
Oct 12, 2018
1.612
1.650
1.545
1.564
103,895
-0.03(-1.80%)
Oct 11, 2018
1.583
1.661
1.583
1.593
156,266
+0.02(+1.21%)
Oct 10, 2018
1.688
1.765
1.564
1.574
93,185
-0.12(-7.30%)
Oct 09, 2018
1.698
1.774
1.688
1.698
87,579
-0.01(-0.56%)
Oct 08, 2018
1.650
1.716
1.574
1.707
32,374
+0.06(+3.47%)
Oct 05, 2018
1.631
1.669
1.622
1.650
53,362
+0.02(+1.17%)
Oct 04, 2018
1.602
1.707
1.602
1.631
139,911
+0.07(+4.27%)
Oct 03, 2018
1.555
1.583
1.536
1.564
26,642
+0.01(+0.61%)
Oct 02, 2018
1.545
1.564
1.536
1.555
24,728
+0.00(+0.00%)
Oct 01, 2018
1.574
1.602
1.536
1.555
67,529
-0.01(-0.61%)
Sep 28, 2018
1.545
1.593
1.536
1.564
49,903
+0.00(+0.31%)
Sep 27, 2018
1.536
1.564
1.536
1.560
56,905
+0.02(+1.55%)
Sep 26, 2018
1.602
1.602
1.526
1.536
107,768
-0.07(-4.17%)
Sep 25, 2018
1.583
1.622
1.583
1.602
31,937
+0.03(+1.82%)
Sep 24, 2018
1.593
1.612
1.555
1.574
56,999
-0.03(-1.79%)
Sep 21, 2018
1.622
1.679
1.526
1.602
299,314
+0.00(+0.00%)
Sep 20, 2018
1.574
1.621
1.574
1.602
59,058
+0.03(+1.82%)
Sep 19, 2018
1.593
1.596
1.564
1.574
79,832
-0.01(-0.60%)
Sep 18, 2018
1.612
1.622
1.574
1.583
54,386
-0.04(-2.35%)
Sep 17, 2018
1.545
1.641
1.545
1.622
70,750
+0.07(+4.29%)
Sep 14, 2018
1.631
1.669
1.545
1.555
189,233
-0.08(-4.68%)
Sep 13, 2018
1.660
1.736
1.631
1.631
85,357
-0.03(-1.72%)
Sep 12, 2018
1.698
1.698
1.636
1.660
103,122
-0.04(-2.25%)
Sep 11, 2018
1.746
1.765
1.679
1.698
146,026
-0.05(-2.73%)
Sep 10, 2018
1.784
1.850
1.746
1.746
62,412
-0.04(-2.14%)
Sep 07, 2018
1.850
1.850
1.765
1.784
72,967
-0.07(-3.61%)
Sep 06, 2018
1.879
1.879
1.831
1.850
49,156
-0.04(-2.02%)
Sep 05, 2018
1.908
1.908
1.872
1.889
60,581
-0.02(-1.00%)
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
.