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 28, 2019
1.698
1.726
1.688
1.688
23,181
-0.02(-1.12%)
Feb 27, 2019
1.698
1.746
1.679
1.707
16,047
-0.01(-0.56%)
Feb 26, 2019
1.765
1.765
1.688
1.717
46,944
-0.04(-2.17%)
Feb 25, 2019
1.726
1.803
1.698
1.755
178,548
+0.05(+2.79%)
Feb 22, 2019
1.688
1.755
1.660
1.707
52,943
+0.01(+0.56%)
Feb 21, 2019
1.660
1.698
1.650
1.698
31,667
+0.05(+2.89%)
Feb 20, 2019
1.669
1.707
1.641
1.650
69,038
-0.04(-2.26%)
Feb 19, 2019
1.746
1.774
1.679
1.688
111,796
-0.10(-5.35%)
Feb 15, 2019
1.765
1.812
1.765
1.784
32,500
+0.02(+1.08%)
Feb 14, 2019
1.774
1.793
1.750
1.765
60,593
-0.03(-1.60%)
Feb 13, 2019
1.755
1.812
1.736
1.793
43,182
+0.06(+3.30%)
Feb 12, 2019
1.669
1.755
1.669
1.736
77,746
+0.06(+3.41%)
Feb 11, 2019
1.698
1.698
1.650
1.679
77,356
-0.01(-0.57%)
Feb 08, 2019
1.726
1.765
1.669
1.688
71,709
-0.04(-2.21%)
Feb 07, 2019
1.746
1.774
1.682
1.726
48,647
-0.02(-1.09%)
Feb 06, 2019
1.717
1.831
1.669
1.746
63,246
+0.03(+1.67%)
Feb 05, 2019
1.726
1.793
1.650
1.717
149,055
-0.02(-1.10%)
Feb 04, 2019
1.698
1.793
1.593
1.736
251,518
+0.03(+1.68%)
Feb 01, 2019
1.765
1.774
1.650
1.707
204,016
-0.06(-3.24%)
Jan 31, 2019
1.850
1.850
1.717
1.765
236,519
-0.09(-4.64%)
Jan 30, 2019
1.831
1.870
1.812
1.850
61,542
+0.02(+1.04%)
Jan 29, 2019
1.936
1.936
1.812
1.831
211,166
-0.10(-4.95%)
Jan 28, 2019
1.965
1.984
1.889
1.927
181,912
-0.03(-1.46%)
Jan 25, 2019
1.946
1.965
1.946
1.955
131,991
+0.01(+0.49%)
Jan 24, 2019
1.955
1.955
1.908
1.946
122,560
+0.01(+0.49%)
Jan 23, 2019
1.908
1.955
1.889
1.936
155,666
+0.04(+2.01%)
Jan 22, 2019
1.879
1.984
1.877
1.898
359,339
+0.01(+0.50%)
Jan 18, 2019
1.860
2.003
1.860
1.889
212,088
+0.04(+2.06%)
Jan 17, 2019
1.850
1.889
1.793
1.850
124,624
+0.05(+2.65%)
Jan 16, 2019
1.765
1.969
1.765
1.803
1,691,148
+0.04(+2.16%)
Jan 15, 2019
1.679
1.765
1.660
1.765
173,313
+0.10(+5.71%)
Jan 14, 2019
1.679
1.679
1.641
1.669
82,293
+0.00(+0.00%)
Jan 11, 2019
1.631
1.679
1.612
1.669
90,685
+0.03(+1.74%)
Jan 10, 2019
1.641
1.669
1.630
1.641
80,856
-0.01(-0.58%)
Jan 09, 2019
1.660
1.660
1.612
1.650
68,669
+0.00(+0.00%)
Jan 08, 2019
1.641
1.698
1.622
1.650
92,991
+0.02(+1.17%)
Jan 07, 2019
1.564
1.631
1.545
1.631
125,677
+0.09(+5.56%)
Jan 04, 2019
1.498
1.545
1.488
1.545
118,677
+0.07(+4.52%)
Jan 03, 2019
1.459
1.507
1.393
1.478
82,856
+0.00(+0.00%)
Jan 02, 2019
1.374
1.478
1.374
1.478
175,497
+0.10(+7.64%)
Dec 31, 2018
1.421
1.421
1.364
1.374
178,645
-0.01(-0.69%)
Dec 28, 2018
1.364
1.426
1.364
1.383
132,620
+0.00(+0.00%)
Dec 27, 2018
1.335
1.393
1.335
1.383
157,147
+0.04(+2.84%)
Dec 26, 2018
1.335
1.421
1.326
1.345
132,711
+0.03(+2.17%)
Dec 24, 2018
1.393
1.402
1.307
1.316
127,483
-0.07(-4.83%)
Dec 21, 2018
1.383
1.421
1.383
1.383
124,653
-0.01(-0.69%)
Dec 20, 2018
1.402
1.412
1.383
1.393
84,237
-0.02(-1.35%)
Dec 19, 2018
1.393
1.440
1.393
1.412
115,359
+0.01(+0.68%)
Dec 18, 2018
1.440
1.459
1.383
1.402
202,829
-0.03(-2.33%)
Dec 17, 2018
1.431
1.448
1.412
1.436
106,932
+0.00(+0.33%)
Dec 14, 2018
1.469
1.507
1.431
1.431
65,209
-0.02(-1.32%)
Dec 13, 2018
1.459
1.517
1.450
1.450
47,628
-0.01(-0.65%)
Dec 12, 2018
1.440
1.459
1.426
1.459
129,673
+0.02(+1.32%)
Dec 11, 2018
1.412
1.450
1.412
1.440
69,450
+0.03(+2.03%)
Dec 10, 2018
1.440
1.445
1.393
1.412
93,509
-0.03(-1.99%)
Dec 07, 2018
1.440
1.450
1.402
1.440
77,580
+0.01(+0.67%)
Dec 06, 2018
1.421
1.462
1.383
1.431
50,103
-0.02(-1.32%)
Dec 04, 2018
1.450
1.469
1.412
1.450
48,016
-0.01(-0.65%)
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
.