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, 2016
1.765
1.784
1.698
1.698
174,951
-0.02(-1.11%)
Mar 30, 2016
1.631
1.736
1.622
1.717
161,292
+0.10(+5.88%)
Mar 29, 2016
1.574
1.641
1.574
1.622
122,734
+0.02(+1.19%)
Mar 28, 2016
1.593
1.622
1.583
1.602
47,931
+0.03(+1.82%)
Mar 24, 2016
1.536
1.574
1.574
1.574
76,427
+0.03(+1.85%)
Mar 23, 2016
1.583
1.602
1.526
1.545
151,584
-0.06(-3.57%)
Mar 22, 2016
1.544
1.612
1.536
1.602
67,543
+0.05(+3.07%)
Mar 21, 2016
1.545
1.555
1.517
1.555
85,338
-0.01(-0.61%)
Mar 18, 2016
1.602
1.641
1.488
1.564
529,247
-0.03(-1.80%)
Mar 17, 2016
1.631
1.650
1.593
1.593
78,188
-0.05(-2.91%)
Mar 16, 2016
1.641
1.679
1.593
1.641
79,896
-0.02(-1.15%)
Mar 15, 2016
1.660
1.707
1.583
1.660
84,120
-0.03(-1.70%)
Mar 14, 2016
1.669
1.707
1.631
1.688
113,761
+0.05(+3.21%)
Mar 11, 2016
1.631
1.669
1.631
1.636
60,887
+0.00(+0.29%)
Mar 10, 2016
1.622
1.650
1.574
1.631
126,368
+0.00(+0.00%)
Mar 09, 2016
1.631
1.669
1.622
1.631
53,544
-0.01(-0.58%)
Mar 08, 2016
1.688
1.707
1.622
1.641
111,111
-0.08(-4.44%)
Mar 07, 2016
1.707
1.746
1.688
1.717
74,072
-0.01(-0.55%)
Mar 04, 2016
1.717
1.746
1.698
1.726
95,893
+0.01(+0.56%)
Mar 03, 2016
1.669
1.746
1.660
1.717
252,626
+0.10(+5.88%)
Mar 02, 2016
1.507
1.622
1.507
1.622
83,956
+0.10(+6.25%)
Mar 01, 2016
1.536
1.555
1.517
1.526
14,444
-0.01(-0.62%)
Feb 29, 2016
1.507
1.555
1.498
1.536
60,507
+0.01(+0.63%)
Feb 26, 2016
1.440
1.526
1.439
1.526
84,688
+0.10(+7.38%)
Feb 25, 2016
1.421
1.478
1.383
1.421
40,610
-0.01(-0.67%)
Feb 24, 2016
1.374
1.507
1.374
1.431
69,113
+0.06(+4.17%)
Feb 23, 2016
1.469
1.469
1.326
1.374
113,710
-0.09(-5.88%)
Feb 22, 2016
1.409
1.459
1.409
1.459
99,580
+0.02(+1.32%)
Feb 19, 2016
1.412
1.459
1.393
1.440
65,083
-0.01(-0.66%)
Feb 18, 2016
1.402
1.450
1.402
1.450
28,557
+0.04(+2.70%)
Feb 17, 2016
1.383
1.467
1.316
1.412
163,832
+0.03(+2.07%)
Feb 16, 2016
1.345
1.412
1.345
1.383
77,676
+0.02(+1.40%)
Feb 12, 2016
1.393
1.364
1.364
1.364
83,451
-0.03(-2.06%)
Feb 11, 2016
1.364
1.459
1.364
1.393
30,676
+0.00(+0.00%)
Feb 10, 2016
1.345
1.412
1.345
1.393
60,766
+0.05(+3.55%)
Feb 09, 2016
1.478
1.507
1.240
1.345
240,640
-0.13(-9.03%)
Feb 08, 2016
1.469
1.498
1.412
1.478
112,080
+0.00(+0.00%)
Feb 05, 2016
1.507
1.526
1.478
1.478
74,700
-0.03(-1.90%)
Feb 04, 2016
1.507
1.526
1.507
1.507
46,280
-0.02(-1.25%)
Feb 03, 2016
1.526
1.526
1.495
1.526
64,135
-0.01(-0.62%)
Feb 02, 2016
1.507
1.564
1.507
1.536
31,500
+0.02(+1.26%)
Feb 01, 2016
1.526
1.583
1.498
1.517
68,763
-0.03(-1.85%)
Jan 29, 2016
1.583
1.602
1.478
1.545
88,623
-0.05(-2.99%)
Jan 28, 2016
1.612
1.622
1.555
1.593
72,057
-0.01(-0.60%)
Jan 27, 2016
1.602
1.641
1.602
1.602
10,561
-0.01(-0.59%)
Jan 26, 2016
1.593
1.650
1.593
1.612
31,700
+0.02(+1.20%)
Jan 25, 2016
1.602
1.631
1.583
1.593
65,161
-0.03(-1.76%)
Jan 22, 2016
1.545
1.631
1.545
1.622
52,987
+0.10(+6.25%)
Jan 21, 2016
1.526
1.583
1.526
1.526
39,651
-0.01(-0.62%)
Jan 20, 2016
1.564
1.564
1.469
1.536
106,656
-0.05(-3.01%)
Jan 19, 2016
1.641
1.650
1.574
1.583
107,741
-0.07(-4.05%)
Jan 15, 2016
1.641
1.650
1.650
1.650
77,685
-0.03(-1.70%)
Jan 14, 2016
1.641
1.698
1.641
1.679
55,807
+0.03(+1.73%)
Jan 13, 2016
1.660
1.726
1.641
1.650
120,705
-0.03(-1.70%)
Jan 12, 2016
1.698
1.746
1.660
1.679
154,651
-0.02(-1.12%)
Jan 11, 2016
1.698
1.774
1.669
1.698
65,611
+0.00(+0.00%)
Jan 08, 2016
1.698
1.765
1.698
1.698
62,712
+0.00(+0.00%)
Jan 07, 2016
1.726
1.765
1.688
1.698
39,136
-0.04(-2.20%)
Jan 06, 2016
1.765
1.793
1.726
1.736
60,845
-0.08(-4.21%)
Jan 05, 2016
1.688
1.812
1.688
1.812
179,446
+0.13(+7.95%)
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
.