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, 2017
2.213
2.270
2.194
2.242
97,843
+0.00(+0.00%)
Apr 27, 2017
2.261
2.327
2.222
2.242
126,599
-0.04(-1.67%)
Apr 26, 2017
2.299
2.337
2.242
2.280
178,757
-0.02(-0.83%)
Apr 25, 2017
2.423
2.432
2.194
2.299
498,537
-0.12(-5.12%)
Apr 24, 2017
2.423
2.490
2.299
2.423
552,443
+0.03(+1.20%)
Apr 21, 2017
2.385
2.404
2.289
2.394
298,998
+0.02(+0.80%)
Apr 20, 2017
2.213
2.461
2.194
2.375
788,685
+0.18(+8.26%)
Apr 19, 2017
2.079
2.203
2.022
2.194
392,258
+0.14(+6.98%)
Apr 18, 2017
2.070
2.070
2.003
2.051
96,940
+0.00(+0.00%)
Apr 17, 2017
2.051
2.089
2.022
2.051
239,681
+0.00(+0.00%)
Apr 13, 2017
2.022
2.137
2.003
2.051
526,573
+0.03(+1.42%)
Apr 12, 2017
1.889
2.032
1.848
2.022
733,832
+0.16(+8.72%)
Apr 11, 2017
1.784
1.870
1.784
1.860
533,663
+0.06(+3.17%)
Apr 10, 2017
1.784
1.812
1.765
1.803
89,333
+0.04(+2.16%)
Apr 07, 2017
1.841
1.841
1.746
1.765
97,657
-0.04(-2.12%)
Apr 06, 2017
1.765
1.831
1.765
1.803
627,030
+0.04(+2.16%)
Apr 05, 2017
1.755
1.812
1.707
1.765
407,347
+0.05(+2.78%)
Apr 04, 2017
1.755
1.878
1.717
1.717
207,860
+0.03(+1.69%)
Apr 03, 2017
1.765
1.765
1.679
1.688
141,620
-0.08(-4.32%)
Mar 31, 2017
1.765
1.765
1.726
1.765
44,870
+0.00(+0.21%)
Mar 30, 2017
1.765
1.812
1.755
1.761
64,334
+0.01(+0.34%)
Mar 29, 2017
1.736
1.784
1.724
1.755
36,727
+0.01(+0.55%)
Mar 28, 2017
1.774
1.774
1.746
1.746
35,093
-0.03(-1.61%)
Mar 27, 2017
1.746
1.803
1.726
1.774
51,407
+0.01(+0.54%)
Mar 24, 2017
1.803
1.812
1.736
1.765
48,905
-0.03(-1.60%)
Mar 23, 2017
1.774
1.807
1.765
1.793
64,358
+0.01(+0.53%)
Mar 22, 2017
1.784
1.848
1.765
1.784
75,873
+0.02(+1.08%)
Mar 21, 2017
1.831
1.870
1.765
1.765
306,636
-0.10(-5.23%)
Mar 20, 2017
1.726
1.872
1.726
1.862
327,502
+0.14(+7.85%)
Mar 17, 2017
1.707
1.746
1.707
1.726
56,747
+0.01(+0.84%)
Mar 16, 2017
1.717
1.774
1.698
1.712
102,412
-0.03(-1.91%)
Mar 15, 2017
1.707
1.774
1.679
1.746
256,753
+0.07(+3.98%)
Mar 14, 2017
1.602
1.717
1.574
1.679
318,987
+0.11(+7.32%)
Mar 13, 2017
1.545
1.564
1.526
1.564
62,004
+0.02(+1.23%)
Mar 10, 2017
1.574
1.593
1.536
1.545
40,203
-0.06(-3.57%)
Mar 09, 2017
1.555
1.602
1.526
1.602
113,862
+0.04(+2.44%)
Mar 08, 2017
1.564
1.583
1.555
1.564
68,993
+0.00(+0.00%)
Mar 07, 2017
1.593
1.602
1.564
1.564
35,651
-0.04(-2.38%)
Mar 06, 2017
1.574
1.602
1.574
1.602
120,452
+0.01(+0.60%)
Mar 03, 2017
1.612
1.612
1.593
1.593
51,417
-0.03(-1.76%)
Mar 02, 2017
1.612
1.660
1.590
1.622
132,412
+0.03(+1.80%)
Mar 01, 2017
1.593
1.609
1.583
1.593
43,778
+0.00(+0.00%)
Feb 28, 2017
1.593
1.612
1.583
1.593
68,681
-0.02(-1.18%)
Feb 27, 2017
1.564
1.622
1.564
1.612
45,590
+0.04(+2.42%)
Feb 24, 2017
1.564
1.574
1.555
1.574
50,735
+0.00(+0.00%)
Feb 23, 2017
1.574
1.593
1.574
1.574
54,043
-0.01(-0.60%)
Feb 22, 2017
1.583
1.602
1.574
1.583
25,197
-0.02(-1.19%)
Feb 21, 2017
1.612
1.622
1.583
1.602
41,086
-0.01(-0.59%)
Feb 17, 2017
1.612
1.612
1.612
0
+0.03(+1.81%)
Feb 16, 2017
1.599
1.612
1.583
1.583
35,548
-0.02(-1.19%)
Feb 15, 2017
1.622
1.641
1.593
1.602
69,078
-0.02(-1.18%)
Feb 14, 2017
1.612
1.641
1.612
1.622
29,956
+0.00(+0.00%)
Feb 13, 2017
1.555
1.660
1.555
1.622
248,551
+0.06(+3.66%)
Feb 10, 2017
1.564
1.602
1.555
1.564
29,017
+0.00(+0.00%)
Feb 09, 2017
1.564
1.602
1.555
1.564
91,756
-0.01(-0.61%)
Feb 08, 2017
1.555
1.583
1.555
1.574
57,152
+0.00(+0.00%)
Feb 07, 2017
1.574
1.583
1.574
1.574
52,894
+0.00(+0.00%)
Feb 06, 2017
1.602
1.602
1.574
1.574
130,076
-0.01(-0.60%)
Feb 03, 2017
1.583
1.602
1.574
1.583
47,789
-0.01(-0.60%)
Feb 02, 2017
1.583
1.602
1.574
1.593
63,379
-0.01(-0.60%)
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
.