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 (%)
Mar 31, 2004
3.712
3.825
3.487
3.592
12,000
-0.05(-1.26%)
Mar 30, 2004
3.457
3.750
3.450
3.638
7,867
+0.08(+2.13%)
Mar 29, 2004
3.450
3.600
3.375
3.562
18,934
+0.02(+0.64%)
Mar 26, 2004
3.435
3.547
3.225
3.540
10,267
+0.13(+3.74%)
Mar 25, 2004
3.337
3.412
3.232
3.412
7,867
+0.07(+2.02%)
Mar 24, 2004
3.307
3.345
3.307
3.345
4,000
-0.03(-0.89%)
Mar 23, 2004
3.240
3.375
3.240
3.375
7,467
+0.00(+0.00%)
Mar 22, 2004
3.337
3.375
3.157
3.375
8,267
-0.01(-0.22%)
Mar 19, 2004
3.375
3.382
3.374
3.382
7,067
-0.02(-0.44%)
Mar 18, 2004
3.397
3.397
3.397
3.397
0
+0.00(+0.00%)
Mar 17, 2004
3.397
3.397
3.397
3.397
800
+0.01(+0.20%)
Mar 16, 2004
3.390
3.390
3.390
3.390
266
+0.02(+0.47%)
Mar 15, 2004
3.382
3.382
3.337
3.375
14,267
+0.00(+0.00%)
Mar 12, 2004
3.405
3.465
3.375
3.375
10,134
-0.02(-0.66%)
Mar 11, 2004
3.390
3.457
3.382
3.397
13,467
+0.05(+1.57%)
Mar 10, 2004
3.232
3.420
3.232
3.345
15,734
+0.01(+0.45%)
Mar 09, 2004
3.337
3.337
3.232
3.330
3,466
-0.04(-1.33%)
Mar 08, 2004
3.525
3.525
3.337
3.375
25,335
-0.09(-2.60%)
Mar 05, 2004
3.558
3.558
3.465
3.465
3,466
-0.13(-3.55%)
Mar 04, 2004
3.450
3.592
3.450
3.592
9,600
+0.06(+1.70%)
Mar 03, 2004
3.405
3.562
3.375
3.532
20,268
+0.16(+4.64%)
Mar 02, 2004
3.225
3.412
3.225
3.375
8,534
+0.05(+1.37%)
Mar 01, 2004
3.225
3.390
3.225
3.330
4,267
+0.08(+2.30%)
Feb 27, 2004
3.225
3.262
3.112
3.255
32,802
+0.03(+0.93%)
Feb 26, 2004
3.292
3.292
3.225
3.225
400
+0.04(+1.18%)
Feb 25, 2004
3.225
3.255
3.187
3.187
1,066
-0.04(-1.16%)
Feb 24, 2004
3.292
3.292
3.225
3.225
3,600
-0.04(-1.15%)
Feb 23, 2004
3.351
3.351
3.187
3.262
3,733
-0.07(-2.03%)
Feb 20, 2004
3.262
3.330
3.262
3.330
2,000
+0.02(+0.68%)
Feb 19, 2004
3.247
3.330
3.247
3.307
2,000
+0.06(+1.85%)
Feb 18, 2004
3.337
3.337
3.247
3.247
2,400
-0.09(-2.70%)
Feb 17, 2004
3.337
3.337
3.337
3.337
666
+0.00(+0.00%)
Feb 13, 2004
3.345
3.367
3.255
3.337
11,867
-0.01(-0.22%)
Feb 12, 2004
3.337
3.367
3.337
3.345
5,200
-0.03(-0.89%)
Feb 11, 2004
3.487
3.495
3.375
3.375
3,333
-0.04(-1.10%)
Feb 10, 2004
3.360
3.487
3.360
3.412
2,266
+0.05(+1.56%)
Feb 09, 2004
3.427
3.427
3.360
3.360
266
-0.01(-0.22%)
Feb 06, 2004
3.375
3.412
3.337
3.367
5,867
+0.00(+0.00%)
Feb 05, 2004
3.352
3.367
3.352
3.367
5,467
+0.03(+0.90%)
Feb 04, 2004
3.322
3.337
3.322
3.337
6,800
+0.00(+0.00%)
Feb 03, 2004
3.262
3.337
3.262
3.337
37,602
+0.05(+1.60%)
Feb 02, 2004
3.262
3.420
3.262
3.285
14,401
+0.02(+0.69%)
Jan 30, 2004
3.322
3.675
3.187
3.262
20,134
-0.08(-2.25%)
Jan 29, 2004
3.337
3.337
3.337
3.337
266
-0.04(-1.11%)
Jan 28, 2004
3.330
3.375
3.330
3.375
7,200
+0.05(+1.58%)
Jan 27, 2004
3.262
3.322
3.262
3.322
27,735
+0.06(+1.82%)
Jan 26, 2004
3.337
3.344
3.262
3.263
2,800
-0.07(-2.22%)
Jan 23, 2004
3.337
3.345
3.247
3.337
3,066
+0.08(+2.30%)
Jan 22, 2004
3.300
3.375
3.255
3.262
15,734
-0.04(-1.14%)
Jan 21, 2004
3.270
3.300
3.270
3.300
3,733
+0.01(+0.46%)
Jan 20, 2004
3.232
3.322
3.232
3.285
6,267
+0.02(+0.69%)
Jan 16, 2004
3.225
3.262
3.180
3.262
3,200
+0.04(+1.40%)
Jan 15, 2004
3.247
3.255
3.030
3.217
11,654
-0.08(-2.50%)
Jan 14, 2004
3.225
3.300
3.225
3.300
2,133
-0.02(-0.45%)
Jan 13, 2004
3.315
3.322
3.180
3.315
7,200
+0.00(+0.00%)
Jan 12, 2004
3.337
3.435
3.165
3.315
12,568
-0.10(-2.86%)
Jan 09, 2004
3.337
3.457
3.225
3.412
2,834
-0.04(-1.30%)
Jan 08, 2004
3.487
3.517
3.112
3.457
44,994
-0.08(-2.33%)
Jan 07, 2004
3.607
3.607
3.375
3.540
24,001
-0.06(-1.67%)
Jan 06, 2004
3.600
3.600
3.450
3.600
10,134
+0.04(+1.05%)
Jan 05, 2004
3.525
3.637
3.375
3.562
6,800
-0.03(-0.84%)
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
.