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 (%)
May 28, 2004
4.710
4.897
4.710
4.852
121,209
+0.08(+1.73%)
May 27, 2004
4.875
4.875
4.687
4.770
103,741
-0.11(-2.15%)
May 26, 2004
4.957
4.995
4.837
4.875
198,015
-0.08(-1.66%)
May 25, 2004
4.972
4.987
4.710
4.957
118,009
+0.02(+0.30%)
May 24, 2004
4.860
4.957
4.852
4.942
40,803
+0.00(+0.00%)
May 21, 2004
4.972
4.987
4.897
4.942
68,272
+0.00(+0.00%)
May 20, 2004
4.950
4.950
4.912
4.942
33,735
-0.01(-0.15%)
May 19, 2004
4.912
4.987
4.905
4.950
146,011
+0.04(+0.76%)
May 18, 2004
5.025
5.025
4.882
4.912
111,342
-0.08(-1.50%)
May 17, 2004
4.935
5.017
4.935
4.987
105,875
+0.00(+0.00%)
May 14, 2004
4.950
5.062
4.897
4.987
340,826
-0.01(-0.15%)
May 13, 2004
4.972
5.025
4.912
4.995
57,604
-0.06(-1.19%)
May 12, 2004
5.077
5.122
4.987
5.055
52,670
+0.07(+1.35%)
May 11, 2004
4.935
5.002
4.860
4.987
43,203
+0.05(+1.06%)
May 10, 2004
4.920
4.972
4.777
4.935
240,285
+0.00(+0.00%)
May 07, 2004
5.137
5.152
4.927
4.935
99,874
-0.16(-3.24%)
May 06, 2004
5.325
5.325
5.100
5.100
129,610
-0.25(-4.64%)
May 05, 2004
5.291
5.400
5.250
5.348
138,677
+0.08(+1.44%)
May 04, 2004
5.392
5.437
5.272
5.272
133,877
-0.12(-2.23%)
May 03, 2004
5.265
5.512
5.257
5.392
399,898
+0.07(+1.27%)
Apr 30, 2004
5.250
5.325
5.152
5.325
251,219
+0.07(+1.28%)
Apr 29, 2004
5.152
5.325
5.047
5.257
87,606
+0.06(+1.15%)
Apr 28, 2004
5.235
5.250
5.197
5.197
72,672
-0.04(-0.86%)
Apr 27, 2004
5.287
5.317
5.212
5.242
95,607
-0.07(-1.41%)
Apr 26, 2004
5.388
5.407
5.220
5.317
359,095
-0.05(-0.98%)
Apr 23, 2004
5.280
5.370
5.212
5.370
208,549
+0.16(+3.02%)
Apr 22, 2004
5.085
5.250
5.085
5.212
128,543
+0.08(+1.61%)
Apr 21, 2004
5.145
5.287
5.130
5.130
154,278
+0.04(+0.74%)
Apr 20, 2004
5.025
5.175
4.912
5.092
281,355
+0.07(+1.34%)
Apr 19, 2004
4.875
5.100
4.875
5.025
516,974
+0.08(+1.67%)
Apr 16, 2004
4.650
5.152
4.650
4.942
344,827
+0.30(+6.46%)
Apr 15, 2004
4.537
4.777
4.537
4.642
384,830
+0.07(+1.48%)
Apr 14, 2004
4.747
4.747
4.500
4.575
110,275
-0.03(-0.65%)
Apr 13, 2004
5.437
5.437
4.575
4.605
301,357
-0.66(-12.52%)
Apr 12, 2004
3.840
5.887
3.787
5.264
951,675
+1.57(+42.66%)
Apr 08, 2004
3.705
3.742
3.690
3.690
1,466
-0.05(-1.40%)
Apr 07, 2004
3.877
3.930
3.712
3.742
284,155
+0.03(+0.81%)
Apr 06, 2004
3.705
3.742
3.705
3.712
8,267
+0.07(+2.06%)
Apr 05, 2004
3.615
3.705
3.517
3.637
283,489
+0.14(+4.08%)
Apr 02, 2004
3.495
3.510
3.487
3.495
803,796
+0.02(+0.65%)
Apr 01, 2004
3.577
3.585
3.457
3.472
4,400
-0.12(-3.34%)
Mar 31, 2004
3.712
3.825
3.487
3.592
12,000
-0.05(-1.26%)
Mar 30, 2004
3.457
3.750
3.450
3.638
7,867
+0.08(+2.13%)
Mar 29, 2004
3.450
3.600
3.375
3.562
18,934
+0.02(+0.64%)
Mar 26, 2004
3.435
3.547
3.225
3.540
10,267
+0.13(+3.74%)
Mar 25, 2004
3.337
3.412
3.232
3.412
7,867
+0.07(+2.02%)
Mar 24, 2004
3.307
3.345
3.307
3.345
4,000
-0.03(-0.89%)
Mar 23, 2004
3.240
3.375
3.240
3.375
7,467
+0.00(+0.00%)
Mar 22, 2004
3.337
3.375
3.157
3.375
8,267
-0.01(-0.22%)
Mar 19, 2004
3.375
3.382
3.374
3.382
7,067
-0.02(-0.44%)
Mar 18, 2004
3.397
3.397
3.397
3.397
0
+0.00(+0.00%)
Mar 17, 2004
3.397
3.397
3.397
3.397
800
+0.01(+0.20%)
Mar 16, 2004
3.390
3.390
3.390
3.390
266
+0.02(+0.47%)
Mar 15, 2004
3.382
3.382
3.337
3.375
14,267
+0.00(+0.00%)
Mar 12, 2004
3.405
3.465
3.375
3.375
10,134
-0.02(-0.66%)
Mar 11, 2004
3.390
3.457
3.382
3.397
13,467
+0.05(+1.57%)
Mar 10, 2004
3.232
3.420
3.232
3.345
15,734
+0.01(+0.45%)
Mar 09, 2004
3.337
3.337
3.232
3.330
3,466
-0.04(-1.33%)
Mar 08, 2004
3.525
3.525
3.337
3.375
25,335
-0.09(-2.60%)
Mar 05, 2004
3.558
3.558
3.465
3.465
3,466
-0.13(-3.55%)
Mar 04, 2004
3.450
3.592
3.450
3.592
9,600
+0.06(+1.70%)
Mar 03, 2004
3.405
3.562
3.375
3.532
20,268
+0.16(+4.64%)
Mar 02, 2004
3.225
3.412
3.225
3.375
8,534
+0.05(+1.37%)
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
.