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, 2020
1.660
1.707
1.593
1.660
81,413
+0.01(+0.58%)
Mar 30, 2020
1.631
1.707
1.622
1.650
94,355
+0.00(+0.00%)
Mar 27, 2020
1.574
1.655
1.574
1.650
149,500
+0.07(+4.22%)
Mar 26, 2020
1.564
1.602
1.517
1.583
200,610
+0.06(+3.75%)
Mar 25, 2020
1.536
1.641
1.402
1.526
128,378
+0.02(+1.27%)
Mar 24, 2020
1.402
1.526
1.383
1.507
420,721
+0.12(+8.97%)
Mar 23, 2020
1.469
1.478
1.374
1.383
513,794
-0.10(-6.45%)
Mar 20, 2020
1.526
1.555
1.478
1.478
113,225
-0.05(-3.12%)
Mar 19, 2020
1.469
1.555
1.440
1.526
80,009
+0.05(+3.21%)
Mar 18, 2020
1.564
1.569
1.431
1.479
135,870
-0.10(-6.05%)
Mar 17, 2020
1.545
1.612
1.421
1.574
265,803
-0.02(-1.20%)
Mar 16, 2020
1.679
1.740
1.593
1.593
283,468
-0.10(-6.18%)
Mar 13, 2020
1.641
1.755
1.593
1.698
145,516
+0.08(+4.71%)
Mar 12, 2020
1.707
1.717
1.622
1.622
191,841
-0.12(-7.10%)
Mar 11, 2020
1.822
1.822
1.707
1.746
173,583
+0.01(+0.55%)
Mar 10, 2020
1.669
1.784
1.669
1.736
329,590
+0.07(+4.00%)
Mar 09, 2020
1.850
1.850
1.660
1.669
331,321
-0.24(-12.50%)
Mar 06, 2020
1.908
1.936
1.908
1.908
84,604
-0.06(-2.91%)
Mar 05, 2020
1.994
1.994
1.922
1.965
30,234
-0.03(-1.44%)
Mar 04, 2020
2.051
2.051
1.936
1.994
71,939
-0.06(-2.79%)
Mar 03, 2020
2.089
2.089
1.984
2.051
88,986
-0.04(-1.83%)
Mar 02, 2020
1.984
2.146
1.936
2.089
172,235
+0.09(+4.29%)
Feb 28, 2020
1.755
2.022
1.746
2.003
281,282
+0.20(+11.11%)
Feb 27, 2020
1.765
1.860
1.746
1.803
147,148
+0.00(+0.00%)
Feb 26, 2020
1.812
1.898
1.803
1.803
120,214
-0.02(-1.05%)
Feb 25, 2020
1.898
1.898
1.822
1.822
115,661
-0.09(-4.50%)
Feb 24, 2020
1.908
1.909
1.850
1.908
82,140
-0.03(-1.48%)
Feb 21, 2020
1.936
1.965
1.927
1.936
59,653
-0.02(-0.98%)
Feb 20, 2020
1.965
1.978
1.917
1.955
77,490
-0.03(-1.44%)
Feb 19, 2020
1.955
1.994
1.898
1.984
57,735
+0.04(+1.96%)
Feb 18, 2020
1.917
1.984
1.908
1.946
108,243
+0.01(+0.74%)
Feb 14, 2020
2.003
2.041
1.908
1.932
64,790
-0.07(-3.57%)
Feb 13, 2020
2.032
2.041
1.917
2.003
208,555
-0.01(-0.47%)
Feb 12, 2020
2.013
2.071
2.003
2.013
71,838
-0.01(-0.47%)
Feb 11, 2020
2.051
2.118
1.984
2.022
100,701
-0.04(-1.85%)
Feb 10, 2020
2.118
2.127
2.041
2.060
269,697
-0.03(-1.37%)
Feb 07, 2020
2.156
2.175
2.022
2.089
103,370
-0.06(-2.67%)
Feb 06, 2020
2.098
2.165
2.074
2.146
195,370
+0.08(+3.69%)
Feb 05, 2020
2.003
2.098
2.003
2.070
137,415
+0.08(+3.83%)
Feb 04, 2020
1.965
2.003
1.965
1.994
68,224
+0.04(+1.95%)
Feb 03, 2020
1.955
2.108
1.936
1.955
265,783
+0.01(+0.49%)
Jan 31, 2020
1.908
1.965
1.901
1.946
110,500
+0.02(+0.99%)
Jan 30, 2020
1.946
1.955
1.917
1.927
669,157
-0.01(-0.49%)
Jan 29, 2020
1.908
1.965
1.870
1.936
163,322
+0.03(+1.50%)
Jan 28, 2020
1.831
1.927
1.831
1.908
360,236
+0.05(+2.56%)
Jan 27, 2020
1.860
1.889
1.841
1.860
62,674
-0.03(-1.52%)
Jan 24, 2020
1.879
1.908
1.860
1.889
52,524
+0.01(+0.51%)
Jan 23, 2020
1.889
1.898
1.879
1.879
43,119
+0.00(+0.00%)
Jan 22, 2020
1.870
1.898
1.850
1.879
85,252
-0.01(-0.51%)
Jan 21, 2020
1.898
1.898
1.841
1.889
106,467
+0.01(+0.51%)
Jan 17, 2020
1.879
1.889
1.841
1.879
146,040
+0.02(+1.03%)
Jan 16, 2020
1.850
1.889
1.850
1.860
135,672
+0.02(+1.04%)
Jan 15, 2020
1.841
1.879
1.841
1.841
135,818
+0.01(+0.52%)
Jan 14, 2020
1.850
1.889
1.831
1.831
253,713
-0.02(-1.03%)
Jan 13, 2020
1.841
1.889
1.831
1.850
171,555
+0.02(+1.04%)
Jan 10, 2020
1.774
1.850
1.774
1.831
256,120
+0.06(+3.23%)
Jan 09, 2020
1.746
1.784
1.726
1.774
1,227,846
+0.05(+2.76%)
Jan 08, 2020
1.707
1.755
1.707
1.726
88,782
-0.03(-1.63%)
Jan 07, 2020
1.717
1.765
1.712
1.755
60,479
+0.04(+2.22%)
Jan 06, 2020
1.736
1.803
1.707
1.717
100,412
-0.05(-2.70%)
Jan 03, 2020
1.726
1.793
1.698
1.765
136,395
+0.05(+2.78%)
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
.