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, 2005
7.672
7.694
7.432
7.537
480,071
-0.11(-1.47%)
Mar 30, 2005
7.559
7.754
7.469
7.649
1,266,965
+0.13(+1.75%)
Mar 29, 2005
7.312
7.799
7.162
7.518
1,302,676
+0.18(+2.40%)
Mar 28, 2005
7.319
7.537
7.259
7.342
2,019,194
+0.32(+4.59%)
Mar 24, 2005
6.937
7.042
6.877
7.019
475,477
+0.19(+2.74%)
Mar 23, 2005
6.749
6.937
6.682
6.832
273,774
+0.05(+0.77%)
Mar 22, 2005
6.749
6.839
6.712
6.779
748,448
+0.10(+1.46%)
Mar 21, 2005
6.742
7.064
6.547
6.682
1,104,879
+0.00(+0.00%)
Mar 18, 2005
6.674
6.682
6.584
6.682
375,892
+0.06(+0.91%)
Mar 17, 2005
6.397
6.674
6.397
6.622
330,639
+0.08(+1.26%)
Mar 16, 2005
6.382
6.569
6.375
6.539
687,515
+0.17(+2.71%)
Mar 15, 2005
6.427
6.532
6.314
6.367
402,629
-0.07(-1.16%)
Mar 14, 2005
6.367
6.487
6.255
6.442
577,841
+0.14(+2.26%)
Mar 11, 2005
6.247
6.345
6.105
6.300
581,768
+0.10(+1.69%)
Mar 10, 2005
6.337
6.337
6.145
6.195
420,379
-0.05(-0.84%)
Mar 09, 2005
6.367
6.479
6.150
6.247
652,623
-0.04(-0.72%)
Mar 08, 2005
6.494
6.509
6.262
6.292
351,135
-0.19(-2.89%)
Mar 07, 2005
6.712
6.712
6.442
6.479
418,499
-0.14(-2.15%)
Mar 04, 2005
6.472
6.734
6.472
6.622
782,253
+0.13(+1.96%)
Mar 03, 2005
6.644
6.712
6.195
6.494
665,847
+0.08(+1.17%)
Mar 02, 2005
6.442
6.562
6.382
6.419
212,486
-0.02(-0.35%)
Mar 01, 2005
6.524
6.524
6.135
6.442
250,797
+0.00(+0.00%)
Feb 28, 2005
6.389
6.502
6.022
6.442
654,623
-0.02(-0.35%)
Feb 25, 2005
6.712
6.719
6.375
6.464
416,424
-0.16(-2.38%)
Feb 24, 2005
6.442
6.667
6.375
6.622
655,826
+0.19(+2.91%)
Feb 23, 2005
6.569
6.592
6.375
6.434
255,252
+0.02(+0.23%)
Feb 22, 2005
6.592
6.592
6.375
6.419
375,566
-0.11(-1.72%)
Feb 18, 2005
6.442
6.637
6.412
6.532
229,644
+0.07(+1.04%)
Feb 17, 2005
6.562
6.599
6.442
6.464
289,190
-0.07(-1.03%)
Feb 16, 2005
6.562
6.614
6.464
6.532
308,207
+0.05(+0.81%)
Feb 15, 2005
6.607
6.614
6.434
6.479
252,371
-0.08(-1.26%)
Feb 14, 2005
6.592
6.599
6.472
6.562
280,227
+0.03(+0.46%)
Feb 11, 2005
6.547
6.547
6.427
6.532
236,693
+0.05(+0.81%)
Feb 10, 2005
6.479
6.592
6.434
6.479
213,620
-0.01(-0.23%)
Feb 09, 2005
6.682
6.742
6.419
6.494
608,198
-0.18(-2.70%)
Feb 08, 2005
6.742
6.749
6.674
6.674
541,066
-0.04(-0.56%)
Feb 07, 2005
6.712
6.794
6.659
6.712
555,426
-0.03(-0.44%)
Feb 04, 2005
6.862
6.862
6.652
6.742
566,656
+0.03(+0.45%)
Feb 03, 2005
6.757
6.787
6.667
6.712
276,319
+0.01(+0.11%)
Feb 02, 2005
6.862
6.869
6.689
6.704
329,528
-0.14(-2.08%)
Feb 01, 2005
6.659
6.884
6.472
6.847
1,015,206
+0.28(+4.22%)
Jan 31, 2005
6.674
6.674
6.449
6.569
651,210
+0.02(+0.23%)
Jan 28, 2005
6.457
6.674
6.397
6.554
1,747,099
+0.16(+2.46%)
Jan 27, 2005
6.382
6.449
6.217
6.397
7,071,078
-0.01(-0.23%)
Jan 26, 2005
6.824
6.824
6.375
6.412
801,363
-0.28(-4.15%)
Jan 25, 2005
6.884
6.884
6.674
6.689
390,434
-0.19(-2.83%)
Jan 24, 2005
6.862
6.907
6.652
6.884
432,378
+0.22(+3.38%)
Jan 21, 2005
6.734
6.817
6.637
6.659
343,492
+0.04(+0.57%)
Jan 20, 2005
6.839
6.839
6.447
6.622
195,111
-0.10(-1.56%)
Jan 19, 2005
6.712
6.862
6.524
6.727
443,600
+0.03(+0.45%)
Jan 18, 2005
6.712
6.712
6.524
6.697
253,737
+0.02(+0.28%)
Jan 14, 2005
6.592
6.727
6.479
6.678
169,493
+0.09(+1.31%)
Jan 13, 2005
6.479
6.689
6.330
6.592
215,465
+0.14(+2.21%)
Jan 12, 2005
6.082
6.592
6.082
6.449
760,348
+0.30(+4.88%)
Jan 11, 2005
6.082
6.165
6.037
6.150
375,145
+0.01(+0.12%)
Jan 10, 2005
6.150
6.150
6.060
6.142
133,722
-0.01(-0.12%)
Jan 07, 2005
6.105
6.150
6.022
6.150
421,666
+0.04(+0.74%)
Jan 06, 2005
6.105
6.150
5.857
6.105
394,020
-0.01(-0.12%)
Jan 05, 2005
6.150
6.150
6.037
6.112
117,861
-0.04(-0.61%)
Jan 04, 2005
6.330
6.427
6.057
6.150
312,348
-0.01(-0.24%)
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
.