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, 2015
1.507
1.641
1.488
1.602
320,950
+0.10(+6.33%)
Mar 30, 2015
1.517
1.526
1.488
1.507
94,758
+0.01(+0.64%)
Mar 27, 2015
1.517
1.526
1.488
1.498
63,789
-0.01(-0.63%)
Mar 26, 2015
1.517
1.526
1.488
1.507
147,491
-0.01(-0.63%)
Mar 25, 2015
1.555
1.564
1.517
1.517
213,597
-0.05(-3.05%)
Mar 24, 2015
1.583
1.583
1.555
1.564
79,475
-0.02(-1.20%)
Mar 23, 2015
1.555
1.593
1.526
1.583
116,147
+0.03(+1.84%)
Mar 20, 2015
1.593
1.612
1.555
1.555
337,189
-0.05(-2.98%)
Mar 19, 2015
1.593
1.622
1.593
1.602
72,881
-0.01(-0.59%)
Mar 18, 2015
1.602
1.631
1.602
1.612
65,515
+0.00(+0.00%)
Mar 17, 2015
1.631
1.641
1.593
1.612
149,946
-0.02(-1.17%)
Mar 16, 2015
1.660
1.660
1.622
1.631
194,326
-0.04(-2.29%)
Mar 13, 2015
1.650
1.679
1.641
1.669
133,406
+0.01(+0.57%)
Mar 12, 2015
1.679
1.688
1.650
1.660
211,292
-0.03(-1.70%)
Mar 11, 2015
1.669
1.698
1.669
1.688
135,690
+0.00(+0.00%)
Mar 10, 2015
1.707
1.736
1.669
1.688
100,859
-0.03(-1.67%)
Mar 09, 2015
1.726
1.784
1.707
1.717
211,771
-0.03(-1.64%)
Mar 06, 2015
1.717
1.765
1.622
1.746
665,625
+0.03(+1.67%)
Mar 05, 2015
1.440
1.717
1.440
1.717
474,451
+0.10(+6.51%)
Mar 04, 2015
1.622
1.650
1.593
1.612
304,383
-0.01(-0.59%)
Mar 03, 2015
1.593
1.622
1.593
1.622
129,266
+0.04(+2.41%)
Mar 02, 2015
1.593
1.602
1.574
1.583
67,777
-0.02(-1.19%)
Feb 27, 2015
1.583
1.622
1.583
1.602
54,612
+0.00(+0.00%)
Feb 26, 2015
1.602
1.622
1.593
1.602
172,353
-0.02(-1.18%)
Feb 25, 2015
1.622
1.622
1.593
1.622
86,542
+0.00(+0.00%)
Feb 24, 2015
1.602
1.622
1.593
1.622
58,743
+0.01(+0.59%)
Feb 23, 2015
1.622
1.631
1.593
1.612
86,722
-0.02(-1.17%)
Feb 20, 2015
1.612
1.641
1.602
1.631
120,274
+0.00(+0.00%)
Feb 19, 2015
1.622
1.641
1.607
1.631
128,807
+0.00(+0.00%)
Feb 18, 2015
1.631
1.650
1.622
1.631
104,214
-0.01(-0.58%)
Feb 17, 2015
1.650
1.669
1.641
1.641
88,519
-0.03(-1.71%)
Feb 13, 2015
1.717
1.669
1.669
1.669
157,362
-0.03(-1.69%)
Feb 12, 2015
1.717
1.765
1.669
1.698
190,825
+0.02(+1.14%)
Feb 11, 2015
1.669
1.717
1.660
1.679
86,424
-0.01(-0.57%)
Feb 10, 2015
1.726
1.726
1.669
1.688
68,560
-0.04(-2.21%)
Feb 09, 2015
1.698
1.726
1.669
1.726
64,347
+0.03(+1.69%)
Feb 06, 2015
1.707
1.746
1.698
1.698
91,816
-0.02(-1.11%)
Feb 05, 2015
1.717
1.755
1.717
1.717
84,674
+0.00(+0.00%)
Feb 04, 2015
1.698
1.746
1.679
1.717
197,517
+0.02(+1.12%)
Feb 03, 2015
1.669
1.707
1.669
1.698
101,579
+0.03(+1.71%)
Feb 02, 2015
1.679
1.698
1.602
1.669
143,841
-0.03(-1.69%)
Jan 30, 2015
1.631
1.698
1.555
1.698
368,801
+0.08(+4.71%)
Jan 29, 2015
1.536
1.622
1.488
1.622
211,355
+0.09(+5.59%)
Jan 28, 2015
1.555
1.602
1.526
1.536
82,519
-0.03(-1.83%)
Jan 27, 2015
1.564
1.602
1.539
1.564
155,042
+0.00(+0.00%)
Jan 26, 2015
1.498
1.626
1.498
1.564
229,987
+0.05(+3.14%)
Jan 23, 2015
1.526
1.526
1.478
1.517
220,333
-0.01(-0.62%)
Jan 22, 2015
1.478
1.517
1.478
1.526
179,164
+0.05(+3.23%)
Jan 21, 2015
1.478
1.526
1.431
1.478
159,417
+0.00(+0.00%)
Jan 20, 2015
1.498
1.526
1.478
1.478
142,549
-0.02(-1.27%)
Jan 16, 2015
1.498
1.564
1.478
1.498
311,434
-0.01(-0.63%)
Jan 15, 2015
1.536
1.536
1.469
1.507
523,649
-0.03(-1.86%)
Jan 14, 2015
1.488
1.545
1.431
1.536
860,574
+0.02(+1.26%)
Jan 13, 2015
1.593
1.622
1.507
1.517
178,889
-0.07(-4.22%)
Jan 12, 2015
1.612
1.612
1.574
1.583
152,055
-0.04(-2.35%)
Jan 09, 2015
1.650
1.679
1.622
1.622
91,387
-0.04(-2.30%)
Jan 08, 2015
1.698
1.698
1.641
1.660
82,346
-0.04(-2.25%)
Jan 07, 2015
1.593
1.707
1.593
1.698
282,504
+0.10(+5.95%)
Jan 06, 2015
1.650
1.688
1.574
1.602
613,641
-0.09(-5.08%)
Jan 05, 2015
1.650
1.710
1.650
1.688
242,170
-0.04(-2.21%)
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
.