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 (%)
Jun 30, 2003
2.707
2.827
2.437
2.692
342,160
+0.11(+4.36%)
Jun 27, 2003
2.512
2.760
2.527
2.580
47,337
+0.07(+2.69%)
Jun 26, 2003
2.437
2.647
2.437
2.512
41,603
+0.03(+1.21%)
Jun 25, 2003
2.550
2.812
2.438
2.482
86,673
-0.02(-0.60%)
Jun 24, 2003
2.295
2.580
2.295
2.497
44,270
+0.17(+7.42%)
Jun 23, 2003
2.377
2.445
2.197
2.325
37,869
-0.07(-2.82%)
Jun 20, 2003
2.302
2.407
2.295
2.392
44,936
+0.03(+1.27%)
Jun 19, 2003
2.317
2.415
2.145
2.362
52,404
+0.09(+3.96%)
Jun 18, 2003
2.235
2.332
2.235
2.272
21,468
+0.01(+0.33%)
Jun 17, 2003
2.227
2.325
2.227
2.265
21,868
+0.04(+1.68%)
Jun 16, 2003
2.190
2.257
2.092
2.227
21,468
+0.03(+1.36%)
Jun 13, 2003
2.250
2.250
2.175
2.197
36,402
-0.14(-6.09%)
Jun 12, 2003
2.325
2.340
2.190
2.340
25,868
+0.03(+1.33%)
Jun 11, 2003
2.272
2.325
2.205
2.309
14,534
+0.07(+3.32%)
Jun 10, 2003
2.370
2.400
2.205
2.235
22,935
-0.03(-1.36%)
Jun 09, 2003
2.242
2.429
2.214
2.266
34,002
+0.02(+1.04%)
Jun 06, 2003
2.160
2.437
2.145
2.242
12,534
-0.10(-4.17%)
Jun 05, 2003
2.475
2.475
2.340
2.340
11,467
-0.05(-2.19%)
Jun 04, 2003
2.437
2.437
2.347
2.392
14,134
+0.00(+0.03%)
Jun 03, 2003
2.385
2.422
2.257
2.392
38,403
+0.04(+1.89%)
Jun 02, 2003
2.370
2.475
2.257
2.347
15,734
-0.02(-0.63%)
May 30, 2003
2.340
2.475
2.257
2.362
59,738
+0.07(+3.28%)
May 29, 2003
2.310
2.610
2.250
2.287
49,603
+0.03(+1.33%)
May 28, 2003
2.242
2.287
2.212
2.257
12,134
+0.07(+3.08%)
May 27, 2003
2.152
2.287
2.092
2.190
65,071
-0.04(-2.01%)
May 23, 2003
2.220
2.242
2.220
2.235
11,467
-0.01(-0.33%)
May 22, 2003
2.227
2.295
1.875
2.242
393,364
+0.01(+0.67%)
May 21, 2003
2.212
2.355
2.100
2.227
77,606
-0.09(-3.88%)
May 20, 2003
2.317
2.325
2.175
2.317
26,935
+0.11(+5.10%)
May 19, 2003
2.212
2.452
2.122
2.205
54,937
-0.05(-2.33%)
May 16, 2003
2.092
2.460
2.070
2.257
108,141
+0.10(+4.51%)
May 15, 2003
1.950
2.302
1.950
2.160
76,006
+0.19(+9.51%)
May 14, 2003
2.130
2.325
1.965
1.972
56,004
-0.07(-3.31%)
May 13, 2003
1.875
2.422
1.875
2.040
60,004
+0.04(+2.26%)
May 12, 2003
2.212
2.212
1.747
1.995
96,274
-0.16(-7.64%)
May 09, 2003
2.295
2.295
2.152
2.160
10,934
-0.13(-5.88%)
May 08, 2003
2.317
2.362
2.242
2.295
85,873
-0.02(-0.97%)
May 07, 2003
2.250
2.475
2.160
2.317
50,537
+0.07(+3.00%)
May 06, 2003
1.912
2.617
1.912
2.250
94,674
+0.28(+14.50%)
May 05, 2003
1.950
1.972
1.912
1.965
39,469
+0.06(+3.15%)
May 02, 2003
1.650
2.085
1.650
1.905
146,011
+0.08(+4.53%)
Apr 30, 2003
1.612
1.950
1.612
1.822
65,738
+0.00(+0.00%)
Apr 29, 2003
1.567
1.830
1.567
1.822
152,945
+0.21(+13.02%)
Apr 28, 2003
1.612
1.695
1.500
1.612
156,145
-0.05(-3.15%)
Apr 25, 2003
1.642
1.702
1.530
1.665
99,874
+0.00(+0.00%)
Apr 24, 2003
1.605
1.747
1.537
1.665
85,206
+0.02(+0.91%)
Apr 23, 2003
1.792
1.792
1.612
1.650
111,475
-0.14(-7.95%)
Apr 22, 2003
1.717
1.890
1.537
1.792
198,682
+0.13(+7.66%)
Apr 21, 2003
1.717
1.725
1.537
1.665
109,475
-0.01(-0.45%)
Apr 17, 2003
1.762
1.762
1.612
1.672
97,341
-0.03(-1.76%)
Apr 16, 2003
1.695
1.762
1.605
1.702
231,884
+0.01(+0.89%)
Apr 15, 2003
1.612
1.882
1.612
1.687
168,946
+0.04(+2.74%)
Apr 14, 2003
1.642
1.890
1.545
1.642
176,280
+0.04(+2.34%)
Apr 11, 2003
1.425
1.800
1.200
1.605
134,410
+0.18(+12.63%)
Apr 10, 2003
1.417
1.500
1.402
1.425
37,069
+0.01(+0.53%)
Apr 09, 2003
1.417
1.477
1.417
1.417
19,068
+0.00(+0.00%)
Apr 08, 2003
1.410
1.440
1.402
1.417
11,600
+0.01(+0.53%)
Apr 07, 2003
1.440
1.470
1.402
1.410
8,667
-0.09(-6.00%)
Apr 04, 2003
1.545
1.545
1.447
1.500
7,200
+0.00(+0.00%)
Apr 03, 2003
1.492
1.537
1.492
1.500
4,933
+0.00(+0.00%)
Apr 02, 2003
1.500
1.537
1.492
1.500
18,668
-0.01(-0.99%)
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
.