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 (%)
Apr 28, 2006
9.074
9.539
9.022
9.457
865,801
+0.45(+5.00%)
Apr 27, 2006
8.992
9.134
8.909
9.007
306,300
+0.03(+0.33%)
Apr 26, 2006
9.044
9.194
8.962
8.977
201,207
-0.08(-0.91%)
Apr 25, 2006
8.977
9.104
8.932
9.059
255,485
+0.04(+0.42%)
Apr 24, 2006
9.037
9.059
8.954
9.022
257,644
-0.01(-0.08%)
Apr 21, 2006
9.089
9.089
8.947
9.029
232,084
+0.00(+0.00%)
Apr 20, 2006
9.097
9.112
8.999
9.029
156,560
-0.04(-0.50%)
Apr 19, 2006
9.037
9.074
8.932
9.074
223,540
+0.06(+0.67%)
Apr 18, 2006
8.909
9.014
8.909
9.014
365,307
+0.11(+1.26%)
Apr 17, 2006
8.909
8.962
8.857
8.902
672,689
-0.02(-0.25%)
Apr 13, 2006
8.999
8.999
8.924
8.924
341,562
-0.07(-0.83%)
Apr 12, 2006
8.999
9.037
8.962
8.999
248,774
+0.00(+0.00%)
Apr 11, 2006
9.007
9.037
8.887
8.999
311,047
+0.04(+0.42%)
Apr 10, 2006
9.044
9.074
8.894
8.962
425,870
-0.04(-0.50%)
Apr 07, 2006
9.029
9.127
8.947
9.007
590,086
+0.03(+0.33%)
Apr 06, 2006
8.977
9.119
8.887
8.977
600,636
-0.04(-0.42%)
Apr 05, 2006
9.052
9.059
8.902
9.014
399,002
+0.02(+0.17%)
Apr 04, 2006
8.947
9.044
8.909
8.999
304,873
+0.01(+0.08%)
Apr 03, 2006
9.149
9.149
8.924
8.992
362,295
-0.10(-1.15%)
Mar 31, 2006
9.029
9.119
8.962
9.097
412,609
+0.10(+1.08%)
Mar 30, 2006
8.894
9.044
8.849
8.999
498,415
+0.10(+1.18%)
Mar 29, 2006
8.887
8.954
8.722
8.894
277,173
-0.13(-1.50%)
Mar 28, 2006
8.969
9.044
8.849
9.029
544,428
+0.01(+0.17%)
Mar 27, 2006
8.962
9.037
8.939
9.014
478,344
+0.02(+0.17%)
Mar 24, 2006
8.917
8.999
8.801
8.999
540,714
+0.10(+1.10%)
Mar 23, 2006
8.909
8.984
8.774
8.902
299,890
+0.02(+0.25%)
Mar 22, 2006
8.827
8.939
8.699
8.879
341,226
+0.03(+0.34%)
Mar 21, 2006
8.774
9.472
8.737
8.849
719,514
+0.07(+0.85%)
Mar 20, 2006
8.782
8.834
8.699
8.774
509,176
-0.03(-0.34%)
Mar 17, 2006
8.774
8.902
8.647
8.804
526,269
+0.07(+0.77%)
Mar 16, 2006
8.797
8.902
8.602
8.737
564,207
-0.02(-0.17%)
Mar 15, 2006
8.609
8.842
8.534
8.752
596,944
+0.16(+1.92%)
Mar 14, 2006
8.377
8.624
8.347
8.587
1,146,859
+0.22(+2.69%)
Mar 13, 2006
8.624
8.752
8.324
8.362
2,000,521
+0.05(+0.63%)
Mar 10, 2006
8.249
8.339
8.099
8.309
2,112,076
-0.05(-0.63%)
Mar 09, 2006
8.504
8.602
8.249
8.362
275,707
-0.10(-1.24%)
Mar 08, 2006
8.587
8.617
8.437
8.467
258,087
-0.12(-1.40%)
Mar 07, 2006
8.662
8.662
8.489
8.587
393,669
-0.06(-0.69%)
Mar 06, 2006
8.804
8.812
8.624
8.647
279,872
-0.11(-1.28%)
Mar 03, 2006
8.617
8.879
8.557
8.759
450,776
+0.11(+1.30%)
Mar 02, 2006
8.579
8.684
8.482
8.647
409,649
+0.11(+1.32%)
Mar 01, 2006
8.294
8.549
8.287
8.534
466,771
+0.25(+2.99%)
Feb 28, 2006
8.459
8.512
8.249
8.287
675,878
-0.17(-2.04%)
Feb 27, 2006
8.407
8.572
8.272
8.459
916,377
-0.21(-2.42%)
Feb 24, 2006
8.737
8.977
8.632
8.669
760,837
+0.07(+0.78%)
Feb 23, 2006
8.602
8.782
8.437
8.602
869,473
+0.00(+0.00%)
Feb 22, 2006
8.467
8.834
8.437
8.602
1,308,035
+0.16(+1.96%)
Feb 21, 2006
8.676
8.774
8.257
8.437
1,842,034
+0.46(+5.83%)
Feb 17, 2006
7.867
7.987
7.867
7.972
250,579
+0.07(+0.85%)
Feb 16, 2006
7.792
7.957
7.724
7.904
566,044
+0.10(+1.25%)
Feb 15, 2006
7.687
7.844
7.664
7.807
586,970
+0.09(+1.17%)
Feb 14, 2006
7.469
7.747
7.469
7.717
301,413
+0.25(+3.31%)
Feb 13, 2006
7.499
7.649
7.432
7.469
627,989
-0.07(-0.99%)
Feb 10, 2006
7.612
7.649
7.522
7.544
576,006
-0.04(-0.49%)
Feb 09, 2006
7.642
7.649
7.499
7.582
924,495
+0.22(+3.06%)
Feb 08, 2006
7.079
7.604
7.079
7.357
1,486,314
+0.29(+4.14%)
Feb 07, 2006
7.169
7.237
7.049
7.064
257,869
-0.08(-1.15%)
Feb 06, 2006
7.124
7.327
7.094
7.147
360,864
+0.02(+0.32%)
Feb 03, 2006
7.312
7.409
7.087
7.124
548,177
-0.23(-3.16%)
Feb 02, 2006
7.349
7.447
7.289
7.357
461,379
-0.02(-0.20%)
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
.