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, 2014
1.831
1.841
1.784
1.841
329,830
+0.01(+0.52%)
Mar 28, 2014
1.803
1.831
1.793
1.831
190,986
+0.03(+1.59%)
Mar 27, 2014
1.831
1.841
1.784
1.803
418,819
-0.04(-2.07%)
Mar 26, 2014
1.850
1.889
1.824
1.841
423,141
+0.00(+0.00%)
Mar 25, 2014
1.822
1.850
1.812
1.841
360,862
+0.02(+1.05%)
Mar 24, 2014
1.812
1.841
1.812
1.822
273,840
+0.01(+0.53%)
Mar 21, 2014
1.831
1.841
1.803
1.812
990,244
-0.01(-0.52%)
Mar 20, 2014
1.822
1.850
1.803
1.822
356,182
+0.00(+0.00%)
Mar 19, 2014
1.812
1.850
1.804
1.822
324,305
+0.02(+1.06%)
Mar 18, 2014
1.784
1.812
1.765
1.803
382,660
+0.03(+1.61%)
Mar 17, 2014
1.803
1.841
1.755
1.774
639,460
-0.03(-1.59%)
Mar 14, 2014
1.860
1.860
1.774
1.803
526,511
-0.04(-2.07%)
Mar 13, 2014
1.870
1.871
1.803
1.841
501,820
-0.01(-0.52%)
Mar 12, 2014
1.841
1.879
1.793
1.850
1,045,745
+0.01(+0.52%)
Mar 11, 2014
1.984
1.994
1.831
1.841
1,493,860
-0.15(-7.66%)
Mar 10, 2014
2.032
2.060
1.955
1.994
933,241
-0.04(-1.88%)
Mar 07, 2014
2.184
2.203
1.994
2.032
3,088,642
-0.40(-16.47%)
Mar 06, 2014
2.289
2.575
2.275
2.432
1,992,889
+0.20(+8.97%)
Mar 05, 2014
2.118
2.270
2.118
2.232
811,154
+0.12(+5.88%)
Mar 04, 2014
2.108
2.146
2.089
2.108
353,187
+0.01(+0.45%)
Mar 03, 2014
2.070
2.098
2.060
2.098
260,180
+0.01(+0.46%)
Feb 28, 2014
2.051
2.098
2.051
2.089
239,640
+0.03(+1.39%)
Feb 27, 2014
2.060
2.089
2.051
2.060
203,730
-0.01(-0.46%)
Feb 26, 2014
2.051
2.094
2.041
2.070
169,195
+0.01(+0.46%)
Feb 25, 2014
2.118
2.127
2.022
2.060
453,038
-0.03(-1.37%)
Feb 24, 2014
2.089
2.118
2.079
2.089
298,420
+0.01(+0.46%)
Feb 21, 2014
2.070
2.115
2.070
2.079
244,340
-0.02(-0.91%)
Feb 20, 2014
2.079
2.118
2.079
2.098
165,909
+0.02(+0.92%)
Feb 19, 2014
2.089
2.108
2.079
2.079
171,132
-0.03(-1.36%)
Feb 18, 2014
2.108
2.137
2.098
2.108
216,840
+0.00(+0.00%)
Feb 14, 2014
2.137
2.108
2.108
2.108
206,112
-0.02(-0.90%)
Feb 13, 2014
2.098
2.146
2.098
2.127
212,576
+0.02(+0.91%)
Feb 12, 2014
2.079
2.127
2.079
2.108
231,660
+0.03(+1.38%)
Feb 11, 2014
2.070
2.098
2.041
2.079
251,412
+0.02(+0.93%)
Feb 10, 2014
2.079
2.079
2.022
2.060
269,412
-0.01(-0.46%)
Feb 07, 2014
2.089
2.108
2.051
2.070
161,522
+0.01(+0.46%)
Feb 06, 2014
2.022
2.098
1.994
2.060
388,471
+0.06(+2.86%)
Feb 05, 2014
2.032
2.032
1.994
2.003
552,270
-0.02(-0.94%)
Feb 04, 2014
2.070
2.098
2.022
2.022
334,365
+0.00(+0.00%)
Feb 03, 2014
2.070
2.108
2.022
2.022
349,909
-0.06(-2.75%)
Jan 31, 2014
2.127
2.127
2.070
2.079
325,800
-0.07(-3.11%)
Jan 30, 2014
2.089
2.175
2.079
2.146
258,758
+0.06(+2.74%)
Jan 29, 2014
2.118
2.118
2.022
2.089
463,794
-0.04(-1.79%)
Jan 28, 2014
2.089
2.146
2.089
2.127
284,993
+0.07(+3.24%)
Jan 27, 2014
2.165
2.175
2.022
2.060
716,409
-0.10(-4.85%)
Jan 24, 2014
2.318
2.337
2.118
2.165
797,860
-0.13(-5.81%)
Jan 23, 2014
2.270
2.337
2.242
2.299
538,559
+0.05(+2.12%)
Jan 22, 2014
2.289
2.299
2.242
2.251
218,589
-0.03(-1.25%)
Jan 21, 2014
2.289
2.356
2.261
2.280
635,867
+0.01(+0.42%)
Jan 17, 2014
2.194
2.270
2.270
2.270
738,169
+0.08(+3.48%)
Jan 16, 2014
2.165
2.203
2.156
2.194
199,562
+0.01(+0.44%)
Jan 15, 2014
2.156
2.213
2.156
2.184
405,198
+0.03(+1.33%)
Jan 14, 2014
2.108
2.192
2.108
2.156
301,710
+0.04(+1.80%)
Jan 13, 2014
2.194
2.222
2.098
2.118
372,208
-0.06(-2.63%)
Jan 10, 2014
2.165
2.222
2.146
2.175
414,546
+0.03(+1.33%)
Jan 09, 2014
2.146
2.194
2.098
2.146
389,310
+0.00(+0.00%)
Jan 08, 2014
2.165
2.232
2.146
2.146
307,080
-0.01(-0.44%)
Jan 07, 2014
2.280
2.285
2.098
2.156
529,297
-0.08(-3.42%)
Jan 06, 2014
2.203
2.375
2.203
2.232
837,020
+0.03(+1.30%)
Jan 03, 2014
2.060
2.242
2.060
2.203
739,654
+0.12(+5.96%)
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
.