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, 2008
8.819
9.052
8.759
8.954
653,192
+0.09(+1.02%)
Jun 27, 2008
8.954
8.992
8.699
8.864
1,855,825
-0.09(-1.00%)
Jun 26, 2008
9.119
9.127
8.917
8.954
753,071
-0.32(-3.48%)
Jun 25, 2008
9.157
9.367
9.134
9.277
552,104
+0.16(+1.81%)
Jun 24, 2008
9.127
9.172
9.022
9.112
757,013
-0.02(-0.16%)
Jun 23, 2008
9.367
9.401
9.127
9.127
778,509
-0.22(-2.33%)
Jun 20, 2008
9.382
9.494
9.277
9.344
930,132
-0.11(-1.19%)
Jun 19, 2008
9.164
9.524
9.067
9.457
926,787
+0.37(+4.13%)
Jun 18, 2008
9.142
9.172
8.954
9.082
556,371
-0.04(-0.41%)
Jun 17, 2008
9.127
9.157
9.037
9.119
488,943
+0.02(+0.25%)
Jun 16, 2008
9.209
9.239
9.044
9.097
956,439
-0.16(-1.70%)
Jun 13, 2008
9.224
9.329
9.149
9.254
509,421
+0.12(+1.31%)
Jun 12, 2008
9.247
9.284
9.067
9.134
699,045
+0.08(+0.91%)
Jun 11, 2008
9.194
9.269
9.037
9.052
749,384
-0.16(-1.71%)
Jun 10, 2008
9.292
9.352
9.202
9.209
904,428
-0.11(-1.21%)
Jun 09, 2008
9.397
9.502
9.269
9.322
735,810
-0.08(-0.80%)
Jun 06, 2008
9.599
9.644
9.389
9.397
583,044
-0.28(-2.87%)
Jun 05, 2008
9.419
9.704
9.412
9.674
688,822
+0.30(+3.20%)
Jun 04, 2008
9.367
9.457
9.288
9.374
950,216
+0.01(+0.16%)
Jun 03, 2008
9.487
9.524
9.209
9.359
1,593,951
-0.10(-1.11%)
Jun 02, 2008
9.697
9.697
9.367
9.464
857,139
-0.24(-2.47%)
May 30, 2008
9.637
9.704
9.472
9.704
1,328,346
+0.16(+1.73%)
May 29, 2008
9.637
9.704
9.412
9.539
1,178,109
-0.12(-1.24%)
May 28, 2008
9.659
9.674
9.442
9.659
1,842,109
+0.50(+5.49%)
May 27, 2008
9.044
9.179
9.044
9.157
703,284
+0.08(+0.91%)
May 26, 2008
9.037
9.127
8.962
9.074
814,905
+0.00(+0.00%)
May 23, 2008
9.037
9.127
8.962
9.074
814,905
+0.03(+0.33%)
May 22, 2008
8.924
9.052
8.864
9.044
747,267
+0.13(+1.52%)
May 21, 2008
8.894
8.992
8.782
8.909
740,534
+0.04(+0.42%)
May 20, 2008
8.977
8.977
8.752
8.872
1,241,931
+0.01(+0.08%)
May 19, 2008
8.534
8.887
8.489
8.864
1,250,730
+0.36(+4.23%)
May 16, 2008
8.467
8.527
8.249
8.504
1,051,953
+0.07(+0.89%)
May 15, 2008
8.317
8.452
8.219
8.429
915,230
+0.14(+1.72%)
May 14, 2008
8.167
8.377
8.159
8.287
598,583
+0.15(+1.84%)
May 13, 2008
8.339
8.392
8.137
8.137
679,286
-0.19(-2.34%)
May 12, 2008
8.339
8.399
8.189
8.332
740,342
+0.00(+0.00%)
May 09, 2008
8.534
8.557
8.264
8.332
740,522
-0.30(-3.48%)
May 08, 2008
8.752
8.789
8.527
8.632
1,185,953
-0.12(-1.37%)
May 07, 2008
8.669
8.917
8.587
8.752
851,733
+0.10(+1.21%)
May 06, 2008
8.722
8.774
8.474
8.647
718,758
+0.07(+0.87%)
May 05, 2008
8.714
8.798
8.519
8.572
913,386
-0.10(-1.12%)
May 02, 2008
8.857
8.917
8.624
8.669
732,035
-0.07(-0.77%)
May 01, 2008
8.429
8.812
8.399
8.737
852,604
+0.35(+4.20%)
Apr 30, 2008
8.504
8.564
8.377
8.384
467,044
-0.11(-1.32%)
Apr 29, 2008
8.422
8.497
8.324
8.497
470,873
+0.19(+2.26%)
Apr 28, 2008
8.482
8.512
8.242
8.309
687,654
-0.16(-1.95%)
Apr 25, 2008
8.197
8.482
8.114
8.474
540,211
+0.34(+4.24%)
Apr 24, 2008
8.197
8.219
7.979
8.129
733,523
-0.04(-0.55%)
Apr 23, 2008
8.189
8.257
8.099
8.174
525,850
+0.05(+0.65%)
Apr 22, 2008
8.362
8.362
8.084
8.122
563,369
-0.26(-3.13%)
Apr 21, 2008
8.452
8.474
8.287
8.384
538,725
-0.13(-1.58%)
Apr 18, 2008
8.527
8.534
8.407
8.519
373,286
+0.13(+1.61%)
Apr 17, 2008
8.497
8.497
8.362
8.384
414,176
-0.10(-1.24%)
Apr 16, 2008
8.414
8.497
8.347
8.489
682,453
+0.16(+1.98%)
Apr 15, 2008
8.459
8.459
8.272
8.324
722,691
-0.06(-0.72%)
Apr 14, 2008
8.257
8.504
8.257
8.384
707,941
+0.10(+1.18%)
Apr 11, 2008
8.534
8.534
8.264
8.287
1,111,895
-0.37(-4.25%)
Apr 10, 2008
8.609
8.684
8.549
8.654
577,278
+0.08(+0.96%)
Apr 09, 2008
8.849
8.849
8.497
8.572
1,064,570
-0.25(-2.81%)
Apr 08, 2008
8.804
8.842
8.722
8.819
997,332
-0.05(-0.59%)
Apr 07, 2008
8.999
9.082
8.857
8.872
978,362
-0.01(-0.17%)
Apr 04, 2008
8.909
8.954
8.789
8.887
1,509,831
+0.00(+0.00%)
Apr 03, 2008
8.699
9.014
8.699
8.887
5,538,833
+0.09(+1.02%)
Apr 02, 2008
9.157
9.179
8.234
8.797
5,999,159
-0.56(-6.01%)
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
.