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 30, 2009
4.380
4.800
4.365
4.522
704,446
+0.16(+3.61%)
Apr 29, 2009
4.395
4.410
4.275
4.365
355,208
+0.06(+1.39%)
Apr 28, 2009
4.230
4.380
4.207
4.305
259,069
+0.02(+0.53%)
Apr 27, 2009
4.387
4.477
4.237
4.282
445,853
-0.17(-3.87%)
Apr 24, 2009
4.560
4.560
4.395
4.455
334,911
-0.07(-1.66%)
Apr 23, 2009
4.680
4.702
4.500
4.530
317,286
-0.13(-2.89%)
Apr 22, 2009
4.612
4.777
4.545
4.665
434,380
-0.01(-0.16%)
Apr 21, 2009
4.582
4.680
4.402
4.672
757,403
+0.06(+1.30%)
Apr 20, 2009
4.770
4.830
4.612
4.612
284,509
-0.23(-4.80%)
Apr 17, 2009
4.882
4.905
4.830
4.845
222,449
-0.02(-0.46%)
Apr 16, 2009
4.927
4.927
4.777
4.867
339,501
+0.01(+0.31%)
Apr 15, 2009
4.777
4.893
4.777
4.852
287,806
+0.08(+1.73%)
Apr 14, 2009
4.882
4.905
4.762
4.770
344,897
-0.21(-4.22%)
Apr 13, 2009
4.807
4.987
4.747
4.980
266,282
+0.13(+2.79%)
Apr 09, 2009
4.875
4.875
4.756
4.845
580,719
+0.09(+1.89%)
Apr 08, 2009
4.792
4.860
4.687
4.755
370,539
-0.01(-0.16%)
Apr 07, 2009
4.890
5.025
4.755
4.762
374,193
-0.21(-4.22%)
Apr 06, 2009
5.047
5.092
4.882
4.972
385,382
-0.13(-2.50%)
Apr 03, 2009
5.145
5.182
5.032
5.100
648,343
-0.09(-1.73%)
Apr 02, 2009
5.115
5.242
4.995
5.190
528,668
+0.21(+4.22%)
Apr 01, 2009
4.950
5.062
4.875
4.980
389,078
-0.04(-0.90%)
Mar 31, 2009
5.017
5.250
4.920
5.025
652,151
+0.05(+1.06%)
Mar 30, 2009
5.145
5.179
4.875
4.972
321,017
-0.40(-7.53%)
Mar 26, 2009
5.235
5.377
5.137
5.377
977,546
+0.24(+4.67%)
Mar 25, 2009
5.115
5.280
4.927
5.137
537,547
+0.09(+1.78%)
Mar 24, 2009
5.115
5.520
5.047
5.047
675,662
-0.54(-9.66%)
Mar 23, 2009
5.242
5.670
4.492
5.587
1,842,581
+1.09(+24.37%)
Mar 20, 2009
4.537
4.657
4.485
4.492
609,808
+0.00(+0.00%)
Mar 19, 2009
4.530
4.530
4.365
4.492
377,288
+0.01(+0.17%)
Mar 18, 2009
4.027
4.485
4.012
4.485
899,278
+0.47(+11.78%)
Mar 17, 2009
3.780
4.020
3.772
4.012
692,825
+0.24(+6.36%)
Mar 16, 2009
3.787
3.967
3.750
3.772
744,356
+0.00(+0.00%)
Mar 13, 2009
3.960
3.960
3.690
3.772
879,118
-0.18(-4.55%)
Mar 12, 2009
3.825
3.960
3.760
3.952
493,692
+0.09(+2.33%)
Mar 11, 2009
3.945
4.072
3.840
3.862
483,782
-0.04(-1.15%)
Mar 10, 2009
4.170
4.170
3.750
3.907
681,163
+0.08(+2.16%)
Mar 09, 2009
4.312
4.387
3.795
3.825
768,088
-0.52(-11.92%)
Mar 06, 2009
4.507
4.957
4.125
4.342
757,374
+0.36(+9.04%)
Mar 05, 2009
3.990
4.192
3.967
3.982
772,291
-0.07(-1.67%)
Mar 04, 2009
3.817
4.072
3.795
4.050
1,078,921
-0.25(-5.76%)
Mar 02, 2009
4.620
4.710
4.282
4.297
527,999
-0.42(-8.90%)
Feb 27, 2009
4.612
4.800
4.612
4.717
518,352
+0.04(+0.96%)
Feb 26, 2009
4.702
4.792
4.650
4.672
652,510
+0.00(+0.00%)
Feb 25, 2009
4.777
4.972
4.665
4.672
790,881
-0.16(-3.26%)
Feb 24, 2009
4.702
4.867
4.620
4.830
726,897
+0.13(+2.71%)
Feb 23, 2009
4.980
5.040
4.642
4.702
812,292
-0.25(-5.00%)
Feb 20, 2009
5.062
5.145
4.875
4.950
525,349
-0.14(-2.80%)
Feb 19, 2009
5.242
5.287
5.077
5.092
532,983
-0.11(-2.16%)
Feb 18, 2009
5.467
5.475
5.190
5.205
576,428
-0.23(-4.28%)
Feb 17, 2009
5.730
5.737
5.437
5.437
1,007,046
-0.40(-6.93%)
Feb 13, 2009
5.925
6.000
5.797
5.842
543,818
-0.10(-1.64%)
Feb 12, 2009
5.857
6.037
5.820
5.940
1,179,110
-0.07(-1.25%)
Feb 11, 2009
6.082
6.165
6.000
6.015
529,823
-0.04(-0.74%)
Feb 10, 2009
6.225
6.359
6.037
6.060
526,577
-0.22(-3.58%)
Feb 09, 2009
6.389
6.389
6.240
6.285
201,125
-0.15(-2.33%)
Feb 06, 2009
6.210
6.509
6.187
6.434
916,728
+0.20(+3.25%)
Feb 05, 2009
6.127
6.330
6.120
6.232
301,482
+0.04(+0.73%)
Feb 04, 2009
6.367
6.449
6.157
6.187
289,521
-0.22(-3.51%)
Feb 03, 2009
6.427
6.517
6.272
6.412
268,390
+0.02(+0.35%)
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
.