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, 2007
12.39
12.61
11.90
11.92
513,677
-0.46(-3.75%)
Apr 27, 2007
11.87
12.86
11.69
12.39
1,499,822
+0.93(+8.11%)
Apr 26, 2007
11.44
11.54
11.35
11.46
255,081
+0.01(+0.13%)
Apr 25, 2007
11.56
11.56
11.41
11.44
287,873
-0.06(-0.52%)
Apr 24, 2007
11.37
11.62
11.35
11.50
294,196
+0.07(+0.59%)
Apr 23, 2007
11.46
11.51
11.42
11.44
391,745
+0.00(+0.00%)
Apr 20, 2007
11.53
11.53
11.32
11.44
231,090
+0.02(+0.13%)
Apr 19, 2007
11.30
11.47
11.16
11.42
321,745
+0.04(+0.33%)
Apr 18, 2007
11.47
11.58
11.38
11.38
303,473
-0.10(-0.85%)
Apr 17, 2007
11.44
11.59
11.39
11.48
279,298
+0.06(+0.53%)
Apr 16, 2007
11.31
11.48
11.25
11.42
266,161
+0.13(+1.20%)
Apr 13, 2007
11.22
11.29
11.12
11.29
560,200
+0.08(+0.74%)
Apr 12, 2007
11.20
11.24
11.08
11.20
142,709
-0.04(-0.40%)
Apr 11, 2007
11.35
11.42
11.15
11.25
268,870
-0.14(-1.25%)
Apr 10, 2007
11.14
11.41
11.12
11.39
184,063
+0.26(+2.29%)
Apr 09, 2007
11.13
11.26
11.06
11.14
209,736
+0.03(+0.27%)
Apr 05, 2007
11.15
11.20
11.08
11.11
237,676
-0.07(-0.60%)
Apr 04, 2007
11.32
11.33
11.11
11.17
453,959
-0.18(-1.59%)
Apr 03, 2007
11.24
11.39
11.11
11.35
307,412
+0.19(+1.68%)
Apr 02, 2007
11.07
11.22
11.07
11.17
193,355
+0.11(+0.95%)
Mar 30, 2007
10.98
11.06
10.86
11.06
368,915
+0.11(+1.03%)
Mar 29, 2007
10.95
11.06
10.81
10.95
406,730
+0.09(+0.83%)
Mar 28, 2007
11.19
11.23
10.83
10.86
710,393
-0.40(-3.60%)
Mar 27, 2007
11.38
11.38
11.17
11.26
262,663
-0.17(-1.44%)
Mar 26, 2007
11.44
11.53
11.26
11.43
201,329
+0.03(+0.26%)
Mar 23, 2007
11.42
11.52
11.37
11.40
311,927
-0.06(-0.52%)
Mar 22, 2007
11.56
11.56
11.34
11.46
510,888
-0.11(-0.91%)
Mar 21, 2007
11.24
11.62
11.17
11.56
588,211
+0.31(+2.80%)
Mar 20, 2007
11.05
11.32
11.02
11.25
422,928
+0.17(+1.56%)
Mar 19, 2007
11.21
11.24
11.05
11.08
644,420
-0.08(-0.74%)
Mar 16, 2007
11.09
11.19
11.02
11.16
662,218
+0.06(+0.54%)
Mar 15, 2007
10.99
11.21
10.91
11.10
275,784
+0.07(+0.68%)
Mar 14, 2007
10.81
11.04
10.63
11.02
590,266
+0.18(+1.66%)
Mar 13, 2007
10.39
11.21
10.60
10.84
1,001,400
+0.45(+4.33%)
Mar 12, 2007
10.51
10.60
10.38
10.39
570,269
-0.20(-1.91%)
Mar 09, 2007
10.60
10.68
10.48
10.60
337,766
-0.01(-0.07%)
Mar 08, 2007
10.34
10.68
10.34
10.60
793,073
+0.38(+3.74%)
Mar 07, 2007
10.26
10.26
10.06
10.22
514,096
-0.02(-0.15%)
Mar 06, 2007
10.14
10.30
10.05
10.24
864,744
+0.11(+1.11%)
Mar 05, 2007
10.36
10.47
10.06
10.12
650,420
-0.42(-3.98%)
Mar 02, 2007
10.73
10.74
10.51
10.54
374,029
-0.20(-1.82%)
Mar 01, 2007
10.65
10.93
10.11
10.74
610,589
-0.23(-2.12%)
Feb 28, 2007
10.71
11.21
10.58
10.97
809,582
+0.24(+2.24%)
Feb 27, 2007
11.05
11.05
10.72
10.73
817,669
-0.43(-3.89%)
Feb 26, 2007
11.40
11.45
10.87
11.17
1,511,895
-0.23(-2.04%)
Feb 23, 2007
12.15
12.22
11.30
11.40
1,599,068
-1.20(-9.52%)
Feb 22, 2007
12.47
12.60
12.47
12.60
220,068
+0.07(+0.54%)
Feb 21, 2007
12.42
12.58
12.38
12.53
336,381
+0.01(+0.06%)
Feb 20, 2007
12.46
12.56
12.38
12.52
268,466
+0.01(+0.06%)
Feb 16, 2007
12.63
12.63
12.32
12.52
275,932
-0.12(-0.95%)
Feb 15, 2007
12.37
12.64
12.28
12.64
352,909
+0.23(+1.87%)
Feb 14, 2007
12.49
12.54
12.38
12.40
189,888
-0.06(-0.48%)
Feb 13, 2007
12.27
12.46
12.25
12.46
202,526
+0.18(+1.47%)
Feb 12, 2007
12.41
12.45
12.15
12.28
154,284
-0.08(-0.67%)
Feb 09, 2007
12.47
12.54
12.31
12.37
258,172
-0.13(-1.02%)
Feb 08, 2007
12.37
12.50
12.30
12.49
298,707
+0.11(+0.91%)
Feb 07, 2007
12.37
12.48
12.24
12.38
258,101
+0.05(+0.36%)
Feb 06, 2007
12.31
12.38
12.21
12.34
535,438
+0.08(+0.67%)
Feb 05, 2007
12.30
12.32
12.19
12.25
372,072
-0.11(-0.91%)
Feb 02, 2007
12.38
12.40
12.27
12.37
270,552
-0.01(-0.06%)
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
.