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 26, 2010
5.482
5.482
5.392
5.445
496,697
-0.02(-0.41%)
Feb 25, 2010
5.497
5.497
5.400
5.467
636,743
-0.06(-1.09%)
Feb 24, 2010
5.565
5.587
5.520
5.527
241,187
-0.01(-0.14%)
Feb 23, 2010
5.557
5.587
5.512
5.535
402,154
-0.01(-0.27%)
Feb 22, 2010
5.565
5.591
5.497
5.550
344,209
-0.01(-0.13%)
Feb 19, 2010
5.580
5.580
5.475
5.557
553,698
-0.04(-0.80%)
Feb 18, 2010
5.460
5.610
5.460
5.602
589,151
+0.12(+2.19%)
Feb 17, 2010
5.355
5.497
5.325
5.482
768,229
+0.16(+3.10%)
Feb 16, 2010
5.182
5.340
5.152
5.317
1,197,605
+0.18(+3.50%)
Feb 12, 2010
5.205
5.137
5.137
5.137
873,135
-0.08(-1.44%)
Feb 11, 2010
5.152
5.220
5.115
5.212
518,083
+0.08(+1.46%)
Feb 10, 2010
5.137
5.220
5.100
5.137
741,814
-0.02(-0.44%)
Feb 09, 2010
5.190
5.235
5.092
5.160
826,045
+0.03(+0.58%)
Feb 08, 2010
5.355
5.377
5.130
5.130
1,366,971
-0.19(-3.66%)
Feb 05, 2010
5.542
5.565
5.250
5.325
1,685,853
-0.19(-3.40%)
Feb 04, 2010
5.835
5.835
5.505
5.512
1,628,728
-0.37(-6.25%)
Feb 03, 2010
5.940
6.060
5.880
5.880
501,579
-0.06(-1.01%)
Feb 02, 2010
6.022
6.037
5.940
5.940
962,419
-0.06(-1.00%)
Feb 01, 2010
6.112
6.172
5.992
6.000
499,310
-0.11(-1.84%)
Jan 29, 2010
6.112
6.127
6.015
6.112
485,488
+0.01(+0.12%)
Jan 28, 2010
6.112
6.127
6.037
6.105
435,299
+0.02(+0.37%)
Jan 27, 2010
5.977
6.112
5.970
6.082
620,709
+0.07(+1.12%)
Jan 26, 2010
6.045
6.082
5.940
6.015
417,194
-0.07(-1.11%)
Jan 25, 2010
5.962
6.097
5.932
6.082
854,798
+0.12(+2.01%)
Jan 22, 2010
6.045
6.067
5.917
5.962
692,740
-0.07(-1.12%)
Jan 21, 2010
6.082
6.127
5.970
6.030
836,694
-0.02(-0.25%)
Jan 20, 2010
6.007
6.067
5.902
6.045
667,363
+0.04(+0.75%)
Jan 19, 2010
5.865
6.000
5.790
6.000
852,420
+0.29(+5.12%)
Jan 15, 2010
6.007
5.707
5.707
5.707
565,377
-0.15(-2.56%)
Jan 14, 2010
5.700
5.880
5.700
5.857
648,607
+0.14(+2.49%)
Jan 13, 2010
5.775
5.796
5.700
5.715
629,600
-0.04(-0.65%)
Jan 12, 2010
5.872
5.872
5.722
5.752
383,606
-0.08(-1.41%)
Jan 11, 2010
5.880
5.917
5.812
5.835
330,735
-0.04(-0.64%)
Jan 08, 2010
5.880
5.895
5.782
5.872
453,194
-0.01(-0.25%)
Jan 07, 2010
5.970
6.000
5.767
5.887
1,546,359
-0.16(-2.73%)
Jan 06, 2010
6.240
6.240
6.052
6.052
612,919
-0.12(-1.94%)
Jan 05, 2010
6.112
6.202
6.060
6.172
543,365
+0.07(+1.23%)
Jan 04, 2010
6.000
6.135
5.985
6.097
527,703
+0.11(+1.88%)
Dec 31, 2009
5.962
5.985
5.985
5.985
359,095
+0.04(+0.76%)
Dec 30, 2009
6.112
6.112
5.670
5.940
1,071,289
-0.19(-3.06%)
Dec 29, 2009
6.554
6.554
6.097
6.127
958,546
-0.50(-7.58%)
Dec 28, 2009
6.569
6.697
6.460
6.629
922,023
+0.10(+1.61%)
Dec 24, 2009
6.397
6.524
6.397
6.524
443,904
+0.16(+2.59%)
Dec 23, 2009
6.202
6.382
6.202
6.359
625,468
+0.16(+2.66%)
Dec 22, 2009
6.082
6.217
6.075
6.195
462,575
+0.10(+1.72%)
Dec 21, 2009
6.075
6.180
6.007
6.090
527,044
+0.05(+0.87%)
Dec 18, 2009
6.045
6.075
5.947
6.037
863,066
+0.04(+0.75%)
Dec 17, 2009
6.000
6.120
5.917
5.992
518,767
-0.02(-0.25%)
Dec 16, 2009
6.135
6.150
6.007
6.007
554,603
-0.07(-1.11%)
Dec 15, 2009
6.067
6.142
6.015
6.075
556,910
+0.02(+0.37%)
Dec 14, 2009
6.037
6.090
5.970
6.052
490,034
+0.01(+0.25%)
Dec 11, 2009
5.985
6.037
5.962
6.037
411,731
+0.07(+1.26%)
Dec 10, 2009
6.127
6.127
5.932
5.962
475,408
-0.13(-2.09%)
Dec 09, 2009
6.112
6.150
6.007
6.090
601,030
+0.00(+0.00%)
Dec 08, 2009
6.015
6.150
6.015
6.090
386,350
+0.05(+0.87%)
Dec 07, 2009
6.000
6.142
5.962
6.037
671,755
+0.05(+0.88%)
Dec 04, 2009
6.037
6.112
5.902
5.985
550,688
+0.07(+1.14%)
Dec 03, 2009
5.925
6.037
5.910
5.917
762,036
+0.03(+0.51%)
Dec 02, 2009
5.677
5.895
5.670
5.887
764,365
+0.19(+3.43%)
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
.