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 (%)
Feb 29, 2008
8.812
8.984
8.437
8.497
780,064
-0.37(-4.23%)
Feb 28, 2008
9.149
9.149
8.819
8.872
504,015
-0.27(-2.95%)
Feb 27, 2008
9.112
9.224
9.022
9.142
442,552
+0.01(+0.08%)
Feb 26, 2008
9.262
9.389
9.007
9.134
929,993
-0.21(-2.25%)
Feb 25, 2008
9.509
9.539
9.269
9.344
565,804
-0.19(-1.97%)
Feb 22, 2008
9.517
9.554
9.322
9.532
299,564
+0.04(+0.47%)
Feb 21, 2008
9.772
9.779
9.434
9.487
211,836
-0.23(-2.39%)
Feb 20, 2008
9.652
9.764
9.494
9.719
400,879
+0.02(+0.23%)
Feb 19, 2008
9.839
9.854
9.652
9.697
279,162
-0.07(-0.69%)
Feb 18, 2008
9.742
9.847
9.637
9.764
216,002
+0.00(+0.00%)
Feb 15, 2008
9.742
9.847
9.637
9.764
216,002
-0.03(-0.31%)
Feb 14, 2008
10.09
10.11
9.704
9.794
291,054
-0.28(-2.83%)
Feb 13, 2008
9.907
10.08
9.847
10.08
228,948
+0.25(+2.52%)
Feb 12, 2008
9.817
9.967
9.749
9.832
301,513
+0.04(+0.46%)
Feb 11, 2008
9.817
9.817
9.577
9.787
290,276
+0.04(+0.38%)
Feb 08, 2008
9.877
9.967
9.712
9.749
306,449
-0.13(-1.37%)
Feb 07, 2008
9.839
9.959
9.712
9.884
479,921
-0.01(-0.08%)
Feb 06, 2008
10.05
10.13
9.839
9.892
275,921
-0.07(-0.75%)
Feb 05, 2008
10.06
10.23
9.907
9.967
468,830
-0.28(-2.78%)
Feb 04, 2008
10.45
10.47
10.15
10.25
414,295
-0.25(-2.36%)
Feb 01, 2008
10.55
10.75
10.36
10.50
544,090
-0.03(-0.28%)
Jan 31, 2008
9.974
10.58
9.944
10.53
520,557
+0.38(+3.77%)
Jan 30, 2008
10.21
10.54
10.12
10.15
433,146
-0.14(-1.38%)
Jan 29, 2008
10.05
10.43
9.989
10.29
744,036
+0.32(+3.24%)
Jan 28, 2008
9.509
10.01
9.389
9.967
401,086
+0.42(+4.40%)
Jan 25, 2008
9.697
9.749
9.449
9.547
405,473
-0.05(-0.55%)
Jan 24, 2008
9.884
9.974
9.554
9.599
836,308
-0.20(-2.07%)
Jan 23, 2008
9.382
9.877
9.157
9.802
533,054
+0.23(+2.43%)
Jan 22, 2008
9.239
9.817
8.954
9.569
611,256
-0.17(-1.77%)
Jan 21, 2008
10.24
10.45
9.524
9.742
672,327
+0.00(+0.00%)
Jan 18, 2008
10.24
10.45
9.524
9.742
672,327
-0.50(-4.90%)
Jan 17, 2008
10.56
10.56
10.06
10.24
341,801
-0.26(-2.43%)
Jan 16, 2008
10.34
10.72
10.33
10.50
417,531
+0.09(+0.86%)
Jan 15, 2008
10.36
10.60
10.33
10.41
486,853
-0.06(-0.57%)
Jan 14, 2008
10.51
10.64
10.35
10.47
368,517
+0.09(+0.87%)
Jan 11, 2008
10.66
10.72
10.33
10.38
267,829
-0.32(-3.01%)
Jan 10, 2008
10.57
10.87
10.49
10.70
455,102
-0.01(-0.14%)
Jan 09, 2008
10.57
10.72
10.35
10.72
453,461
+0.15(+1.42%)
Jan 08, 2008
10.90
11.05
10.55
10.57
378,513
-0.27(-2.49%)
Jan 07, 2008
10.80
10.90
10.72
10.84
410,413
+0.10(+0.91%)
Jan 04, 2008
10.91
11.07
10.61
10.74
422,724
-0.26(-2.39%)
Jan 03, 2008
11.08
11.15
10.87
11.00
501,730
-0.04(-0.34%)
Jan 02, 2008
11.23
11.38
10.93
11.04
368,961
-0.21(-1.87%)
Jan 01, 2008
11.28
11.53
11.01
11.25
319,919
+0.00(+0.00%)
Dec 31, 2007
11.28
11.53
11.01
11.25
319,919
-0.06(-0.53%)
Dec 28, 2007
11.44
11.61
11.24
11.31
268,406
+0.01(+0.07%)
Dec 27, 2007
11.73
11.73
11.29
11.30
305,309
-0.45(-3.83%)
Dec 26, 2007
11.83
11.98
11.71
11.75
339,758
-0.17(-1.38%)
Dec 24, 2007
11.36
12.02
11.31
11.92
853,639
+0.65(+5.79%)
Dec 21, 2007
11.20
11.29
11.03
11.26
972,331
+0.26(+2.39%)
Dec 20, 2007
11.06
11.06
10.69
11.00
386,438
+0.03(+0.27%)
Dec 19, 2007
10.84
11.04
10.84
10.97
269,929
+0.13(+1.25%)
Dec 18, 2007
10.77
10.90
10.59
10.84
499,646
+0.18(+1.69%)
Dec 17, 2007
10.87
10.96
10.66
10.66
317,234
-0.29(-2.67%)
Dec 14, 2007
10.97
11.13
10.87
10.95
309,443
-0.11(-1.02%)
Dec 13, 2007
10.99
11.07
10.84
11.06
343,931
-0.01(-0.07%)
Dec 12, 2007
11.12
11.23
10.90
11.07
306,684
+0.14(+1.30%)
Dec 11, 2007
11.28
11.32
10.92
10.93
335,338
-0.31(-2.74%)
Dec 10, 2007
11.31
11.36
11.12
11.23
207,261
-0.03(-0.27%)
Dec 07, 2007
11.53
11.54
11.24
11.26
226,497
-0.22(-1.89%)
Dec 06, 2007
11.33
11.49
11.14
11.48
382,044
+0.15(+1.32%)
Dec 05, 2007
11.23
11.35
11.15
11.33
271,644
+0.31(+2.79%)
Dec 04, 2007
11.10
11.20
10.96
11.02
329,542
-0.19(-1.67%)
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
.