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, 2016
1.660
1.736
1.659
1.679
49,241
+0.01(+0.57%)
May 27, 2016
1.717
1.669
1.669
1.669
62,169
-0.07(-3.85%)
May 26, 2016
1.755
1.765
1.726
1.736
28,619
-0.03(-1.62%)
May 25, 2016
1.726
1.784
1.717
1.765
17,226
+0.02(+1.09%)
May 24, 2016
1.726
1.784
1.717
1.746
12,454
+0.00(+0.00%)
May 23, 2016
1.717
1.793
1.717
1.746
34,089
+0.00(+0.00%)
May 20, 2016
1.717
1.774
1.707
1.746
86,409
+0.03(+1.67%)
May 19, 2016
1.793
1.793
1.717
1.717
23,894
-0.03(-1.64%)
May 18, 2016
1.784
1.793
1.736
1.746
50,429
-0.04(-2.14%)
May 17, 2016
1.755
1.784
1.717
1.784
114,415
+0.04(+2.19%)
May 16, 2016
1.736
1.746
1.717
1.746
44,340
+0.02(+1.11%)
May 13, 2016
1.717
1.736
1.717
1.726
47,589
+0.02(+1.12%)
May 12, 2016
1.717
1.736
1.698
1.707
88,158
-0.02(-1.11%)
May 11, 2016
1.736
1.736
1.688
1.726
38,508
-0.01(-0.55%)
May 10, 2016
1.650
1.746
1.650
1.736
42,658
+0.05(+2.82%)
May 09, 2016
1.583
1.784
1.583
1.688
94,480
+0.01(+0.57%)
May 06, 2016
1.669
1.707
1.660
1.679
35,620
-0.01(-0.57%)
May 05, 2016
1.717
1.736
1.688
1.688
22,857
-0.07(-3.80%)
May 04, 2016
1.669
1.755
1.669
1.755
60,599
+0.07(+3.95%)
May 03, 2016
1.669
1.698
1.669
1.688
62,197
+0.00(+0.00%)
May 02, 2016
1.698
1.707
1.688
1.688
30,706
-0.04(-2.21%)
Apr 29, 2016
1.698
1.726
1.689
1.726
14,642
+0.04(+2.26%)
Apr 28, 2016
1.726
1.726
1.679
1.688
238,556
-0.03(-1.67%)
Apr 27, 2016
1.698
1.726
1.698
1.717
21,996
+0.02(+1.12%)
Apr 26, 2016
1.717
1.746
1.674
1.698
40,562
-0.04(-2.20%)
Apr 25, 2016
1.717
1.755
1.698
1.736
57,838
+0.03(+1.68%)
Apr 22, 2016
1.755
1.793
1.669
1.707
72,559
-0.08(-4.28%)
Apr 21, 2016
1.792
1.803
1.726
1.784
11,417
-0.02(-1.06%)
Apr 20, 2016
1.774
1.812
1.774
1.803
31,599
+0.02(+1.24%)
Apr 19, 2016
1.765
1.822
1.765
1.781
40,981
+0.02(+0.91%)
Apr 18, 2016
1.755
1.803
1.746
1.765
174,567
-0.02(-1.07%)
Apr 15, 2016
1.765
1.841
1.755
1.784
31,003
+0.03(+1.63%)
Apr 14, 2016
1.831
1.850
1.747
1.755
16,974
-0.06(-3.16%)
Apr 13, 2016
1.822
1.850
1.793
1.812
20,915
-0.03(-1.55%)
Apr 12, 2016
1.812
1.875
1.793
1.841
112,100
+0.03(+1.58%)
Apr 11, 2016
1.812
1.822
1.765
1.812
65,361
+0.02(+1.06%)
Apr 08, 2016
1.784
1.803
1.734
1.793
33,107
+0.02(+1.08%)
Apr 07, 2016
1.755
1.803
1.726
1.774
67,553
+0.03(+1.64%)
Apr 06, 2016
1.784
1.793
1.712
1.746
48,897
-0.07(-3.68%)
Apr 05, 2016
1.746
1.812
1.707
1.812
89,167
+0.05(+2.70%)
Apr 04, 2016
1.784
1.812
1.698
1.765
200,987
-0.01(-0.54%)
Apr 01, 2016
1.688
1.812
1.679
1.774
129,515
+0.08(+4.49%)
Mar 31, 2016
1.765
1.784
1.698
1.698
174,951
-0.02(-1.11%)
Mar 30, 2016
1.631
1.736
1.622
1.717
161,292
+0.10(+5.88%)
Mar 29, 2016
1.574
1.641
1.574
1.622
122,734
+0.02(+1.19%)
Mar 28, 2016
1.593
1.622
1.583
1.602
47,931
+0.03(+1.82%)
Mar 24, 2016
1.536
1.574
1.574
1.574
76,427
+0.03(+1.85%)
Mar 23, 2016
1.583
1.602
1.526
1.545
151,584
-0.06(-3.57%)
Mar 22, 2016
1.544
1.612
1.536
1.602
67,543
+0.05(+3.07%)
Mar 21, 2016
1.545
1.555
1.517
1.555
85,338
-0.01(-0.61%)
Mar 18, 2016
1.602
1.641
1.488
1.564
529,247
-0.03(-1.80%)
Mar 17, 2016
1.631
1.650
1.593
1.593
78,188
-0.05(-2.91%)
Mar 16, 2016
1.641
1.679
1.593
1.641
79,896
-0.02(-1.15%)
Mar 15, 2016
1.660
1.707
1.583
1.660
84,120
-0.03(-1.70%)
Mar 14, 2016
1.669
1.707
1.631
1.688
113,761
+0.05(+3.21%)
Mar 11, 2016
1.631
1.669
1.631
1.636
60,887
+0.00(+0.29%)
Mar 10, 2016
1.622
1.650
1.574
1.631
126,368
+0.00(+0.00%)
Mar 09, 2016
1.631
1.669
1.622
1.631
53,544
-0.01(-0.58%)
Mar 08, 2016
1.688
1.707
1.622
1.641
111,111
-0.08(-4.44%)
Mar 07, 2016
1.707
1.746
1.688
1.717
74,072
-0.01(-0.55%)
Mar 04, 2016
1.717
1.746
1.698
1.726
95,893
+0.01(+0.56%)
Mar 03, 2016
1.669
1.746
1.660
1.717
252,626
+0.10(+5.88%)
Mar 02, 2016
1.507
1.622
1.507
1.622
83,956
+0.10(+6.25%)
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
.