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 29, 2011
8.203
8.270
7.986
8.086
773,144
-0.06(-0.72%)
Apr 28, 2011
8.086
8.220
8.086
8.145
504,785
+0.06(+0.72%)
Apr 27, 2011
8.446
8.446
8.086
8.086
1,278,528
-0.37(-4.35%)
Apr 26, 2011
8.379
8.462
8.329
8.454
726,649
+0.10(+1.15%)
Apr 25, 2011
8.437
8.496
8.329
8.358
360,837
-0.07(-0.84%)
Apr 21, 2011
8.521
8.521
8.379
8.429
177,750
-0.01(-0.15%)
Apr 20, 2011
8.487
8.504
8.370
8.441
314,337
+0.09(+1.05%)
Apr 19, 2011
8.404
8.427
8.329
8.354
418,763
+0.00(+0.00%)
Apr 18, 2011
8.546
8.579
8.237
8.354
603,649
-0.25(-2.92%)
Apr 15, 2011
8.529
8.646
8.513
8.605
389,530
+0.04(+0.49%)
Apr 14, 2011
8.613
8.661
8.546
8.563
271,601
-0.06(-0.68%)
Apr 13, 2011
8.538
8.630
8.504
8.621
698,749
+0.13(+1.48%)
Apr 12, 2011
8.671
8.688
8.496
8.496
447,064
-0.19(-2.21%)
Apr 11, 2011
8.713
8.713
8.671
8.688
310,550
-0.02(-0.19%)
Apr 08, 2011
8.814
8.814
8.697
8.705
177,833
-0.04(-0.48%)
Apr 07, 2011
8.855
8.872
8.713
8.747
288,735
-0.12(-1.32%)
Apr 06, 2011
8.747
8.872
8.713
8.864
413,285
+0.15(+1.73%)
Apr 05, 2011
8.755
8.822
8.697
8.713
431,764
-0.09(-1.04%)
Apr 04, 2011
8.738
8.822
8.697
8.805
300,208
+0.05(+0.57%)
Apr 01, 2011
8.889
8.931
8.726
8.755
730,141
-0.14(-1.53%)
Mar 31, 2011
8.964
8.972
8.880
8.891
285,588
-0.06(-0.72%)
Mar 30, 2011
8.772
8.985
8.772
8.956
541,909
+0.19(+2.19%)
Mar 29, 2011
8.780
8.822
8.638
8.763
491,366
-0.09(-0.99%)
Mar 28, 2011
8.884
9.023
8.843
8.851
817,598
-0.03(-0.37%)
Mar 25, 2011
8.851
8.917
8.728
8.884
828,828
+0.09(+1.03%)
Mar 24, 2011
8.605
8.835
8.573
8.794
835,854
+0.20(+2.39%)
Mar 23, 2011
8.622
8.622
8.466
8.589
613,194
-0.02(-0.24%)
Mar 22, 2011
8.605
8.704
8.540
8.609
618,099
+0.02(+0.29%)
Mar 21, 2011
8.548
8.622
8.433
8.585
687,403
+0.12(+1.40%)
Mar 18, 2011
8.081
8.474
8.007
8.466
1,225,771
+0.44(+5.52%)
Mar 17, 2011
8.081
8.146
8.000
8.023
531,238
-0.02(-0.20%)
Mar 16, 2011
8.138
8.155
7.999
8.040
622,266
-0.16(-1.95%)
Mar 15, 2011
8.089
8.220
8.073
8.200
563,393
-0.06(-0.74%)
Mar 14, 2011
8.245
8.294
8.196
8.261
325,027
-0.05(-0.59%)
Mar 11, 2011
8.294
8.392
8.253
8.310
349,515
-0.07(-0.78%)
Mar 10, 2011
8.507
8.525
8.327
8.376
476,497
-0.19(-2.20%)
Mar 09, 2011
8.482
8.589
8.441
8.564
1,101,730
+0.12(+1.46%)
Mar 08, 2011
8.368
8.507
8.318
8.441
1,049,342
+0.09(+1.08%)
Mar 07, 2011
8.302
8.409
8.253
8.351
911,302
+0.08(+0.99%)
Mar 04, 2011
8.228
8.302
8.204
8.269
322,689
+0.02(+0.20%)
Mar 03, 2011
8.204
8.302
8.196
8.253
538,015
+0.08(+1.00%)
Mar 02, 2011
8.138
8.245
8.081
8.171
442,747
+0.00(+0.00%)
Mar 01, 2011
8.327
8.343
8.114
8.171
779,876
-0.18(-2.16%)
Feb 28, 2011
8.310
8.351
8.237
8.351
508,657
+0.06(+0.69%)
Feb 25, 2011
7.958
8.335
7.958
8.294
1,001,385
+0.30(+3.79%)
Feb 24, 2011
7.851
8.073
7.835
7.991
1,834,243
+0.14(+1.77%)
Feb 23, 2011
7.966
8.023
7.851
7.851
754,009
-0.12(-1.54%)
Feb 22, 2011
8.064
8.105
7.909
7.974
805,737
-0.15(-1.87%)
Feb 18, 2011
8.237
8.253
8.097
8.126
713,718
-0.09(-1.05%)
Feb 17, 2011
7.876
8.261
7.835
8.212
1,931,292
+0.29(+3.62%)
Feb 16, 2011
7.827
7.925
7.786
7.925
491,118
+0.10(+1.26%)
Feb 15, 2011
7.876
7.896
7.810
7.827
233,300
-0.07(-0.83%)
Feb 14, 2011
7.950
7.982
7.868
7.892
250,394
-0.06(-0.72%)
Feb 11, 2011
7.917
7.950
7.835
7.950
334,549
+0.05(+0.62%)
Feb 10, 2011
7.769
7.909
7.704
7.901
481,486
+0.12(+1.58%)
Feb 09, 2011
7.819
7.843
7.745
7.778
380,656
-0.04(-0.52%)
Feb 08, 2011
7.827
7.827
7.696
7.819
414,673
+0.02(+0.32%)
Feb 07, 2011
7.630
7.794
7.630
7.794
482,649
+0.16(+2.15%)
Feb 04, 2011
7.646
7.761
7.573
7.630
338,591
-0.01(-0.11%)
Feb 03, 2011
7.753
7.827
7.630
7.638
703,086
-0.13(-1.69%)
Feb 02, 2011
7.671
7.843
7.638
7.769
532,143
+0.05(+0.64%)
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
.