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 31, 2007
11.98
12.05
11.77
11.83
712,868
-0.15(-1.25%)
May 30, 2007
11.86
12.01
11.65
11.98
596,095
+0.02(+0.19%)
May 29, 2007
12.05
12.24
11.92
11.96
452,178
-0.07(-0.56%)
May 25, 2007
11.92
12.07
11.86
12.03
313,423
+0.19(+1.58%)
May 24, 2007
12.26
12.34
11.83
11.84
301,595
-0.49(-3.95%)
May 23, 2007
12.09
12.61
12.09
12.33
695,402
+0.16(+1.29%)
May 22, 2007
11.93
12.25
11.93
12.17
350,155
+0.25(+2.07%)
May 21, 2007
11.80
11.92
11.72
11.92
371,670
+0.15(+1.27%)
May 18, 2007
11.85
11.86
11.58
11.77
286,233
-0.04(-0.38%)
May 17, 2007
11.66
11.85
11.61
11.82
374,449
+0.10(+0.83%)
May 16, 2007
11.72
11.77
11.40
11.72
253,966
+0.06(+0.51%)
May 15, 2007
11.89
12.09
11.64
11.66
346,492
-0.26(-2.14%)
May 14, 2007
12.04
12.04
11.83
11.92
506,990
-0.16(-1.30%)
May 11, 2007
11.77
12.10
11.71
12.07
733,064
+0.37(+3.14%)
May 10, 2007
11.83
11.90
11.59
11.71
373,369
-0.17(-1.45%)
May 09, 2007
11.83
11.92
11.80
11.88
316,212
+0.00(+0.00%)
May 08, 2007
11.98
11.99
11.81
11.88
294,285
-0.16(-1.31%)
May 07, 2007
12.00
12.20
11.97
12.04
394,904
+0.03(+0.25%)
May 04, 2007
12.22
12.23
11.96
12.01
753,720
-0.21(-1.72%)
May 03, 2007
12.51
12.55
12.11
12.22
824,198
-0.29(-2.34%)
May 02, 2007
11.76
12.55
11.75
12.51
662,915
+0.64(+5.37%)
May 01, 2007
11.81
11.99
11.62
11.87
525,541
-0.05(-0.44%)
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%)
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
.