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, 2012
2.324
2.388
2.278
2.333
468,669
+0.00(+0.00%)
Apr 27, 2012
2.333
2.342
2.278
2.333
514,119
+0.01(+0.39%)
Apr 26, 2012
2.260
2.324
2.242
2.324
354,302
+0.05(+2.41%)
Apr 25, 2012
2.297
2.297
2.242
2.269
337,984
-0.01(-0.40%)
Apr 24, 2012
2.251
2.287
2.251
2.278
202,129
+0.03(+1.21%)
Apr 23, 2012
2.324
2.324
2.233
2.251
445,418
-0.09(-3.89%)
Apr 20, 2012
2.369
2.424
2.324
2.342
638,281
+0.02(+0.78%)
Apr 19, 2012
2.306
2.388
2.297
2.324
654,286
+0.03(+1.19%)
Apr 18, 2012
2.333
2.333
2.269
2.297
407,430
+0.02(+0.80%)
Apr 17, 2012
2.242
2.360
2.224
2.278
553,485
+0.03(+1.21%)
Apr 16, 2012
2.333
2.351
2.242
2.251
539,127
-0.08(-3.52%)
Apr 13, 2012
2.369
2.388
2.333
2.333
418,572
-0.04(-1.54%)
Apr 12, 2012
2.369
2.388
2.360
2.369
436,826
+0.00(+0.00%)
Apr 11, 2012
2.369
2.433
2.360
2.369
521,189
+0.01(+0.39%)
Apr 10, 2012
2.461
2.470
2.360
2.360
697,298
-0.08(-3.36%)
Apr 09, 2012
2.506
2.543
2.433
2.442
773,915
-0.11(-4.29%)
Apr 05, 2012
2.597
2.606
2.524
2.552
664,882
-0.05(-1.75%)
Apr 04, 2012
2.670
2.716
2.597
2.597
815,554
-0.09(-3.39%)
Apr 03, 2012
2.798
2.825
2.688
2.688
711,255
-0.11(-3.91%)
Apr 02, 2012
2.789
2.798
2.734
2.798
751,594
-0.01(-0.32%)
Mar 30, 2012
2.843
2.889
2.789
2.807
584,311
-0.01(-0.32%)
Mar 29, 2012
2.889
2.889
2.798
2.816
579,871
-0.07(-2.52%)
Mar 28, 2012
2.953
2.971
2.880
2.889
489,934
-0.07(-2.46%)
Mar 27, 2012
3.043
3.043
2.962
2.962
440,878
-0.04(-1.49%)
Mar 26, 2012
3.025
3.043
2.980
3.007
656,653
-0.01(-0.30%)
Mar 23, 2012
3.016
3.087
2.962
3.016
587,264
+0.00(+0.00%)
Mar 22, 2012
3.016
3.016
2.962
3.016
654,006
+0.00(+0.00%)
Mar 21, 2012
2.989
3.025
2.944
3.016
429,387
+0.06(+2.13%)
Mar 20, 2012
2.863
3.016
2.845
2.953
1,152,658
+0.09(+3.13%)
Mar 19, 2012
3.016
3.016
2.854
2.863
642,924
-0.13(-4.20%)
Mar 16, 2012
2.899
3.043
2.881
2.989
2,064,538
+0.09(+3.10%)
Mar 15, 2012
2.854
2.899
2.836
2.899
730,575
+0.04(+1.57%)
Mar 14, 2012
2.845
2.872
2.818
2.854
335,287
-0.01(-0.31%)
Mar 13, 2012
2.809
2.872
2.792
2.863
790,839
+0.05(+1.92%)
Mar 12, 2012
2.854
2.908
2.782
2.809
920,223
-0.04(-1.26%)
Mar 09, 2012
2.800
2.872
2.764
2.845
959,435
+0.04(+1.60%)
Mar 08, 2012
2.818
2.863
2.764
2.800
512,053
+0.01(+0.32%)
Mar 07, 2012
2.962
2.962
2.782
2.791
1,139,047
-0.06(-2.20%)
Mar 06, 2012
2.944
2.944
2.702
2.854
1,421,575
-0.13(-4.22%)
Mar 05, 2012
3.087
3.087
2.953
2.980
2,108,667
-0.02(-0.60%)
Mar 02, 2012
2.962
3.348
2.917
2.998
4,234,738
+0.22(+8.09%)
Mar 01, 2012
2.845
2.854
2.764
2.773
722,385
-0.10(-3.44%)
Feb 29, 2012
2.746
2.872
2.693
2.872
1,344,190
+0.13(+4.92%)
Feb 28, 2012
2.746
2.845
2.720
2.737
720,780
+0.00(+0.00%)
Feb 27, 2012
2.773
2.809
2.728
2.737
681,105
-0.06(-2.24%)
Feb 24, 2012
2.755
2.890
2.755
2.800
573,546
+0.03(+0.97%)
Feb 23, 2012
2.755
2.800
2.746
2.773
431,041
+0.04(+1.31%)
Feb 22, 2012
2.872
2.890
2.711
2.737
803,752
-0.14(-4.98%)
Feb 21, 2012
2.881
2.917
2.845
2.881
950,887
+0.05(+1.90%)
Feb 17, 2012
2.737
2.872
2.711
2.827
1,415,168
+0.13(+5.00%)
Feb 16, 2012
2.621
2.728
2.549
2.693
1,125,620
+0.09(+3.45%)
Feb 15, 2012
2.513
2.746
2.486
2.603
2,090,548
+0.09(+3.57%)
Feb 14, 2012
2.495
2.531
2.495
2.513
318,720
+0.00(+0.00%)
Feb 13, 2012
2.522
2.558
2.486
2.513
784,427
-0.01(-0.36%)
Feb 10, 2012
2.513
2.567
2.504
2.522
403,640
-0.02(-0.71%)
Feb 09, 2012
2.558
2.567
2.513
2.540
595,418
-0.03(-1.05%)
Feb 08, 2012
2.558
2.585
2.531
2.567
473,310
+0.03(+1.06%)
Feb 07, 2012
2.594
2.603
2.540
2.540
536,461
-0.03(-1.05%)
Feb 06, 2012
2.558
2.594
2.540
2.567
356,840
+0.01(+0.35%)
Feb 03, 2012
2.522
2.576
2.504
2.558
877,221
+0.08(+3.26%)
Feb 02, 2012
2.459
2.522
2.441
2.477
707,404
+0.01(+0.36%)
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
.