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 29, 2019
1.688
1.698
1.669
1.698
31,870
+0.00(+0.24%)
Nov 27, 2019
1.679
1.717
1.679
1.694
121,403
+0.01(+0.33%)
Nov 26, 2019
1.688
1.698
1.669
1.688
170,314
-0.01(-0.56%)
Nov 25, 2019
1.707
1.707
1.689
1.698
40,760
-0.01(-0.56%)
Nov 22, 2019
1.723
1.723
1.669
1.707
51,790
-0.01(-0.56%)
Nov 21, 2019
1.726
1.755
1.698
1.717
29,812
-0.03(-1.64%)
Nov 20, 2019
1.784
1.812
1.736
1.746
75,223
-0.04(-2.14%)
Nov 19, 2019
1.726
1.793
1.726
1.784
65,068
+0.06(+3.31%)
Nov 18, 2019
1.660
1.726
1.660
1.726
152,930
+0.07(+4.02%)
Nov 15, 2019
1.707
1.717
1.612
1.660
104,314
-0.05(-2.79%)
Nov 14, 2019
1.726
1.736
1.707
1.707
23,636
-0.01(-0.83%)
Nov 13, 2019
1.707
1.736
1.707
1.722
39,481
+0.01(+0.84%)
Nov 12, 2019
1.726
1.746
1.574
1.707
60,909
-0.03(-1.65%)
Nov 11, 2019
1.698
1.736
1.671
1.736
124,664
+0.06(+3.41%)
Nov 08, 2019
1.679
1.698
1.660
1.679
44,661
+0.01(+0.57%)
Nov 07, 2019
1.660
1.693
1.526
1.669
260,561
+0.05(+2.94%)
Nov 06, 2019
1.679
1.679
1.602
1.622
13,856
-0.03(-1.73%)
Nov 05, 2019
1.583
1.669
1.574
1.650
124,582
+0.08(+4.85%)
Nov 04, 2019
1.574
1.593
1.564
1.574
24,973
+0.00(+0.00%)
Nov 01, 2019
1.564
1.583
1.545
1.574
25,475
+0.01(+0.61%)
Oct 31, 2019
1.536
1.564
1.536
1.564
40,468
+0.02(+1.23%)
Oct 30, 2019
1.536
1.564
1.536
1.545
24,496
+0.00(+0.00%)
Oct 29, 2019
1.555
1.564
1.526
1.545
20,559
-0.01(-0.61%)
Oct 28, 2019
1.555
1.564
1.536
1.555
32,451
-0.01(-0.61%)
Oct 25, 2019
1.564
1.574
1.564
1.564
23,483
+0.00(+0.00%)
Oct 24, 2019
1.574
1.593
1.564
1.564
38,528
-0.01(-0.61%)
Oct 23, 2019
1.574
1.593
1.555
1.574
44,153
+0.01(+0.61%)
Oct 22, 2019
1.583
1.583
1.555
1.564
33,795
-0.02(-1.20%)
Oct 21, 2019
1.583
1.593
1.574
1.583
24,773
+0.00(+0.00%)
Oct 18, 2019
1.593
1.605
1.574
1.583
74,330
-0.01(-0.60%)
Oct 17, 2019
1.602
1.611
1.593
1.593
12,669
-0.02(-1.18%)
Oct 16, 2019
1.583
1.612
1.574
1.612
44,525
+0.04(+2.42%)
Oct 15, 2019
1.564
1.588
1.564
1.574
21,454
+0.00(+0.30%)
Oct 14, 2019
1.574
1.583
1.564
1.569
27,505
-0.00(-0.30%)
Oct 11, 2019
1.574
1.593
1.574
1.574
18,661
+0.00(+0.00%)
Oct 10, 2019
1.574
1.593
1.574
1.574
36,092
-0.01(-0.60%)
Oct 09, 2019
1.612
1.612
1.574
1.583
19,292
+0.00(+0.00%)
Oct 08, 2019
1.583
1.612
1.583
1.583
9,393
-0.02(-1.19%)
Oct 07, 2019
1.593
1.631
1.583
1.602
36,656
+0.01(+0.60%)
Oct 04, 2019
1.602
1.612
1.574
1.593
21,911
+0.00(+0.00%)
Oct 03, 2019
1.622
1.631
1.593
1.593
56,872
-0.02(-1.18%)
Oct 02, 2019
1.622
1.650
1.612
1.612
71,230
-0.01(-0.59%)
Oct 01, 2019
1.641
1.660
1.622
1.622
28,597
-0.02(-1.16%)
Sep 30, 2019
1.641
1.650
1.612
1.641
27,334
+0.00(+0.00%)
Sep 27, 2019
1.641
1.660
1.641
1.641
8,387
+0.00(+0.00%)
Sep 26, 2019
1.650
1.669
1.631
1.641
42,263
-0.03(-1.71%)
Sep 25, 2019
1.650
1.679
1.650
1.669
36,721
+0.01(+0.57%)
Sep 24, 2019
1.669
1.669
1.650
1.660
72,011
-0.00(-0.29%)
Sep 23, 2019
1.660
1.669
1.660
1.664
34,329
+0.02(+1.45%)
Sep 20, 2019
1.641
1.660
1.631
1.641
57,346
-0.01(-0.58%)
Sep 19, 2019
1.660
1.698
1.641
1.650
33,288
-0.02(-1.14%)
Sep 18, 2019
1.669
1.707
1.669
1.669
68,219
+0.00(+0.00%)
Sep 17, 2019
1.669
1.679
1.641
1.669
77,277
+0.01(+0.57%)
Sep 16, 2019
1.650
1.698
1.650
1.660
38,415
+0.00(+0.00%)
Sep 13, 2019
1.650
1.679
1.641
1.660
36,693
+0.00(+0.00%)
Sep 12, 2019
1.669
1.679
1.631
1.660
18,863
-0.02(-1.14%)
Sep 11, 2019
1.679
1.707
1.660
1.679
32,183
+0.00(+0.00%)
Sep 10, 2019
1.660
1.688
1.630
1.679
106,222
+0.01(+0.57%)
Sep 09, 2019
1.641
1.669
1.612
1.669
29,777
+0.04(+2.34%)
Sep 06, 2019
1.641
1.669
1.631
1.631
26,524
-0.01(-0.58%)
Sep 05, 2019
1.631
1.650
1.602
1.641
79,164
+0.00(+0.00%)
Sep 04, 2019
1.650
1.650
1.593
1.641
180,089
-0.01(-0.58%)
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
.