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 (%)
Dec 31, 2012
1.889
1.889
1.841
1.841
637,680
-0.05(-2.53%)
Dec 28, 2012
1.889
1.908
1.879
1.889
343,106
-0.02(-1.00%)
Dec 27, 2012
1.908
1.927
1.898
1.908
274,975
-0.01(-0.50%)
Dec 26, 2012
1.927
1.974
1.908
1.917
253,591
-0.01(-0.50%)
Dec 24, 2012
2.032
2.032
1.908
1.927
157,950
-0.10(-5.16%)
Dec 21, 2012
1.908
2.032
1.889
2.032
816,235
+0.10(+4.93%)
Dec 20, 2012
1.927
2.001
1.927
1.936
474,175
+0.01(+0.50%)
Dec 19, 2012
1.994
2.032
1.927
1.927
612,901
-0.08(-3.81%)
Dec 18, 2012
1.936
2.003
1.917
2.003
470,981
+0.08(+3.96%)
Dec 17, 2012
1.879
1.955
1.879
1.927
340,690
+0.01(+0.50%)
Dec 14, 2012
1.908
1.955
1.908
1.917
291,542
+0.01(+0.50%)
Dec 13, 2012
1.879
1.946
1.879
1.908
241,885
+0.01(+0.50%)
Dec 12, 2012
1.889
1.917
1.860
1.898
233,358
+0.02(+1.01%)
Dec 11, 2012
1.908
1.936
1.860
1.879
340,548
-0.03(-1.50%)
Dec 10, 2012
1.936
1.955
1.908
1.908
303,534
-0.05(-2.44%)
Dec 07, 2012
1.974
1.984
1.936
1.955
204,601
-0.02(-0.97%)
Dec 06, 2012
2.003
2.022
1.955
1.974
238,302
-0.07(-3.27%)
Dec 05, 2012
2.079
2.109
2.013
2.041
237,047
-0.07(-3.17%)
Dec 04, 2012
2.118
2.146
2.098
2.108
280,739
+0.00(+0.00%)
Nov 30, 2012
2.098
2.127
2.060
2.108
212,158
+0.03(+1.38%)
Nov 29, 2012
2.060
2.127
2.013
2.079
796,044
+0.02(+0.93%)
Nov 28, 2012
1.974
2.089
1.965
2.060
599,400
+0.07(+3.35%)
Nov 27, 2012
1.936
2.003
1.927
1.994
350,675
+0.02(+0.97%)
Nov 26, 2012
1.898
1.994
1.889
1.974
459,622
+0.10(+5.08%)
Nov 23, 2012
1.898
1.908
1.879
1.879
113,088
-0.01(-0.51%)
Nov 21, 2012
1.860
1.898
1.841
1.889
332,288
+0.04(+2.06%)
Nov 20, 2012
1.860
1.884
1.831
1.850
1,602,758
+0.00(+0.00%)
Nov 19, 2012
1.831
1.860
1.822
1.850
299,283
+0.01(+0.52%)
Nov 16, 2012
1.831
1.841
1.812
1.841
339,989
+0.01(+0.52%)
Nov 15, 2012
1.841
1.860
1.831
1.831
404,588
-0.02(-1.03%)
Nov 14, 2012
1.841
1.860
1.841
1.850
358,263
+0.02(+1.04%)
Nov 13, 2012
1.831
1.870
1.831
1.831
519,870
-0.02(-1.03%)
Nov 12, 2012
1.822
1.860
1.822
1.850
559,660
+0.03(+1.57%)
Nov 09, 2012
1.860
1.870
1.822
1.822
952,420
-0.05(-2.55%)
Nov 08, 2012
1.898
1.908
1.860
1.870
490,714
-0.02(-1.01%)
Nov 07, 2012
1.908
1.908
1.870
1.889
348,162
-0.02(-1.00%)
Nov 06, 2012
1.901
1.917
1.860
1.908
797,806
-0.01(-0.50%)
Nov 05, 2012
1.974
2.003
1.889
1.917
832,413
-0.05(-2.43%)
Nov 02, 2012
1.955
2.108
1.860
1.965
1,782,132
-0.24(-10.82%)
Nov 01, 2012
2.194
2.203
2.165
2.203
222,044
+0.01(+0.43%)
Oct 31, 2012
2.194
2.203
2.165
2.194
269,773
+0.00(+0.00%)
Oct 26, 2012
2.194
2.194
2.194
2.194
190,491
+0.01(+0.44%)
Oct 25, 2012
2.165
2.203
2.165
2.184
152,519
+0.02(+0.88%)
Oct 24, 2012
2.203
2.203
2.146
2.165
149,244
-0.02(-0.87%)
Oct 23, 2012
2.156
2.194
2.156
2.184
186,767
-0.02(-0.86%)
Oct 19, 2012
2.175
2.213
2.175
2.203
156,199
+0.02(+0.87%)
Oct 18, 2012
2.203
2.242
2.165
2.184
499,666
-0.05(-2.14%)
Oct 17, 2012
2.232
2.242
2.156
2.232
242,605
+0.03(+1.30%)
Oct 16, 2012
2.175
2.213
2.165
2.203
166,935
+0.03(+1.32%)
Oct 15, 2012
2.146
2.194
2.146
2.175
239,374
+0.01(+0.44%)
Oct 12, 2012
2.232
2.232
2.165
2.165
207,216
-0.05(-2.16%)
Oct 11, 2012
2.194
2.222
2.165
2.213
460,205
+0.01(+0.43%)
Oct 10, 2012
2.213
2.222
2.175
2.203
384,828
-0.01(-0.43%)
Oct 09, 2012
2.184
2.232
2.156
2.213
508,427
+0.03(+1.31%)
Oct 08, 2012
2.242
2.242
2.165
2.184
185,750
-0.05(-2.14%)
Oct 05, 2012
2.203
2.242
2.184
2.232
231,066
+0.02(+0.86%)
Oct 04, 2012
2.232
2.251
2.175
2.213
337,762
-0.02(-0.85%)
Oct 03, 2012
2.203
2.242
2.184
2.232
366,727
+0.01(+0.43%)
Oct 02, 2012
2.184
2.232
2.146
2.222
667,781
+0.01(+0.43%)
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
.