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 29, 2020
2.590
2.660
2.579
2.610
170,700
+0.03(+1.16%)
May 28, 2020
2.580
2.655
2.550
2.580
178,720
+0.00(+0.00%)
May 27, 2020
2.680
2.680
2.550
2.580
244,886
-0.04(-1.53%)
May 26, 2020
2.750
2.750
2.600
2.620
425,807
+0.04(+1.75%)
May 22, 2020
2.400
2.640
2.400
2.575
418,400
+0.19(+7.74%)
May 21, 2020
2.250
2.430
2.240
2.390
1,719,326
+0.14(+6.22%)
May 20, 2020
2.240
2.300
2.200
2.250
120,560
+0.01(+0.45%)
May 19, 2020
2.230
2.300
2.200
2.240
138,755
+0.00(+0.00%)
May 18, 2020
2.310
2.320
2.230
2.240
186,474
-0.05(-2.18%)
May 15, 2020
2.250
2.320
2.220
2.290
101,800
+0.02(+0.88%)
May 14, 2020
2.220
2.360
2.200
2.270
143,431
+0.00(+0.00%)
May 13, 2020
2.450
2.450
2.260
2.270
216,156
-0.21(-8.47%)
May 12, 2020
2.290
2.500
2.270
2.480
294,432
+0.18(+7.83%)
May 11, 2020
2.220
2.430
2.220
2.300
431,106
+0.05(+2.22%)
May 08, 2020
2.110
2.290
2.100
2.250
443,600
+0.16(+7.66%)
May 07, 2020
2.150
2.150
1.990
2.090
345,408
+0.06(+2.96%)
May 06, 2020
2.060
2.060
2.010
2.030
96,819
-0.02(-0.98%)
May 05, 2020
2.030
2.100
2.020
2.050
135,948
+0.05(+2.50%)
May 04, 2020
1.970
2.030
1.940
2.000
105,675
+0.02(+1.01%)
May 01, 2020
2.000
2.055
1.960
1.980
93,000
-0.02(-1.00%)
Apr 30, 2020
2.030
2.045
1.990
2.000
81,667
-0.03(-1.48%)
Apr 29, 2020
1.970
2.050
1.955
2.030
269,040
+0.08(+4.10%)
Apr 28, 2020
1.960
1.970
1.940
1.950
73,597
-0.01(-0.26%)
Apr 27, 2020
1.970
1.980
1.892
1.955
207,252
-0.00(-0.26%)
Apr 24, 2020
1.980
1.980
1.940
1.960
128,600
+0.01(+0.51%)
Apr 23, 2020
1.900
1.990
1.855
1.950
211,433
+0.06(+3.17%)
Apr 22, 2020
1.890
1.910
1.860
1.890
99,021
+0.02(+1.07%)
Apr 21, 2020
1.940
1.940
1.850
1.870
70,641
-0.08(-4.10%)
Apr 20, 2020
1.870
1.995
1.870
1.950
139,069
+0.05(+2.63%)
Apr 17, 2020
1.880
1.950
1.840
1.900
163,900
+0.04(+2.15%)
Apr 16, 2020
1.870
1.974
1.726
1.860
431,199
+0.01(+0.52%)
Apr 15, 2020
1.831
1.879
1.755
1.850
141,644
+0.01(+0.52%)
Apr 14, 2020
1.898
1.908
1.803
1.841
126,478
-0.04(-2.03%)
Apr 13, 2020
1.879
1.879
1.822
1.879
99,181
+0.03(+1.55%)
Apr 09, 2020
1.774
1.908
1.774
1.850
149,395
+0.09(+4.86%)
Apr 08, 2020
1.707
1.812
1.688
1.765
164,227
+0.07(+3.93%)
Apr 07, 2020
1.688
1.707
1.669
1.698
92,935
+0.02(+1.14%)
Apr 06, 2020
1.660
1.698
1.641
1.679
123,779
+0.05(+2.92%)
Apr 03, 2020
1.574
1.688
1.574
1.631
71,709
+0.02(+1.18%)
Apr 02, 2020
1.631
1.688
1.588
1.612
275,978
-0.05(-2.87%)
Apr 01, 2020
1.650
1.688
1.612
1.660
85,136
+0.00(+0.00%)
Mar 31, 2020
1.660
1.707
1.593
1.660
81,413
+0.01(+0.58%)
Mar 30, 2020
1.631
1.707
1.622
1.650
94,355
+0.00(+0.00%)
Mar 27, 2020
1.574
1.655
1.574
1.650
149,500
+0.07(+4.22%)
Mar 26, 2020
1.564
1.602
1.517
1.583
200,610
+0.06(+3.75%)
Mar 25, 2020
1.536
1.641
1.402
1.526
128,378
+0.02(+1.27%)
Mar 24, 2020
1.402
1.526
1.383
1.507
420,721
+0.12(+8.97%)
Mar 23, 2020
1.469
1.478
1.374
1.383
513,794
-0.10(-6.45%)
Mar 20, 2020
1.526
1.555
1.478
1.478
113,225
-0.05(-3.12%)
Mar 19, 2020
1.469
1.555
1.440
1.526
80,009
+0.05(+3.21%)
Mar 18, 2020
1.564
1.569
1.431
1.479
135,870
-0.10(-6.05%)
Mar 17, 2020
1.545
1.612
1.421
1.574
265,803
-0.02(-1.20%)
Mar 16, 2020
1.679
1.740
1.593
1.593
283,468
-0.10(-6.18%)
Mar 13, 2020
1.641
1.755
1.593
1.698
145,516
+0.08(+4.71%)
Mar 12, 2020
1.707
1.717
1.622
1.622
191,841
-0.12(-7.10%)
Mar 11, 2020
1.822
1.822
1.707
1.746
173,583
+0.01(+0.55%)
Mar 10, 2020
1.669
1.784
1.669
1.736
329,590
+0.07(+4.00%)
Mar 09, 2020
1.850
1.850
1.660
1.669
331,321
-0.24(-12.50%)
Mar 06, 2020
1.908
1.936
1.908
1.908
84,604
-0.06(-2.91%)
Mar 05, 2020
1.994
1.994
1.922
1.965
30,234
-0.03(-1.44%)
Mar 04, 2020
2.051
2.051
1.936
1.994
71,939
-0.06(-2.79%)
Mar 03, 2020
2.089
2.089
1.984
2.051
88,986
-0.04(-1.83%)
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
.