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, 2009
5.587
5.587
5.400
5.490
392,912
-0.07(-1.35%)
Jun 29, 2009
5.677
5.677
5.520
5.565
359,095
-0.10(-1.85%)
Jun 26, 2009
5.662
5.730
5.422
5.670
1,839,041
-0.10(-1.69%)
Jun 25, 2009
5.745
5.790
5.602
5.767
453,367
+0.09(+1.59%)
Jun 24, 2009
5.625
5.737
5.580
5.677
537,674
+0.11(+2.02%)
Jun 23, 2009
5.572
5.610
5.512
5.565
464,431
+0.05(+0.95%)
Jun 22, 2009
5.437
5.557
5.437
5.512
399,746
+0.07(+1.24%)
Jun 19, 2009
5.482
5.550
5.362
5.445
770,407
+0.06(+1.11%)
Jun 18, 2009
5.347
5.452
5.347
5.385
378,424
+0.02(+0.42%)
Jun 17, 2009
5.272
5.430
5.257
5.362
457,840
+0.12(+2.29%)
Jun 16, 2009
5.227
5.302
5.175
5.242
385,306
+0.07(+1.30%)
Jun 15, 2009
5.250
5.250
5.152
5.175
410,753
-0.01(-0.29%)
Jun 12, 2009
5.010
5.197
4.965
5.190
588,217
+0.16(+3.28%)
Jun 11, 2009
5.002
5.070
4.987
5.025
339,988
+0.04(+0.90%)
Jun 10, 2009
5.032
5.077
4.897
4.980
424,125
+0.00(+0.00%)
Jun 09, 2009
5.010
5.070
4.950
4.980
525,886
-0.03(-0.60%)
Jun 08, 2009
5.017
5.100
4.950
5.010
289,521
-0.03(-0.60%)
Jun 05, 2009
5.115
5.152
5.040
5.040
295,283
+0.01(+0.30%)
Jun 04, 2009
5.077
5.167
4.980
5.025
271,628
-0.01(-0.30%)
Jun 03, 2009
5.145
5.182
4.972
5.040
574,452
-0.14(-2.75%)
Jun 02, 2009
5.167
5.242
5.115
5.182
344,112
+0.00(+0.00%)
Jun 01, 2009
5.077
5.197
5.032
5.182
480,485
+0.10(+2.07%)
May 29, 2009
4.965
5.077
4.949
5.077
474,981
+0.11(+2.27%)
May 28, 2009
5.032
5.055
4.912
4.965
312,546
-0.02(-0.45%)
May 27, 2009
4.942
5.055
4.942
4.987
303,719
-0.01(-0.15%)
May 26, 2009
4.800
5.032
4.695
4.995
423,493
+0.13(+2.62%)
May 22, 2009
4.980
5.025
4.822
4.867
520,411
-0.07(-1.37%)
May 21, 2009
4.995
5.257
4.852
4.935
363,180
-0.10(-2.08%)
May 20, 2009
5.017
5.107
4.957
5.040
772,544
+0.04(+0.90%)
May 19, 2009
5.100
5.145
4.972
4.995
312,084
-0.16(-3.20%)
May 18, 2009
5.160
5.167
4.942
5.160
356,550
+0.07(+1.47%)
May 15, 2009
5.167
5.212
5.032
5.085
604,429
-0.05(-1.02%)
May 14, 2009
5.107
5.231
4.980
5.137
397,060
+0.07(+1.33%)
May 13, 2009
4.927
5.122
4.927
5.070
362,381
+0.02(+0.30%)
May 12, 2009
4.882
5.250
4.882
5.055
330,124
-0.06(-1.17%)
May 11, 2009
5.272
5.287
5.010
5.115
416,199
-0.22(-4.21%)
May 08, 2009
5.235
5.355
5.167
5.340
544,836
+0.16(+3.19%)
May 07, 2009
5.302
5.310
5.085
5.175
480,840
-0.07(-1.29%)
May 06, 2009
5.167
5.250
5.122
5.242
573,794
+0.17(+3.40%)
May 05, 2009
4.950
5.092
4.860
5.070
456,484
+0.07(+1.50%)
May 04, 2009
5.040
5.145
4.875
4.995
460,535
+0.01(+0.30%)
May 01, 2009
4.500
5.025
4.500
4.980
634,579
+0.46(+10.12%)
Apr 30, 2009
4.380
4.800
4.365
4.522
704,446
+0.16(+3.61%)
Apr 29, 2009
4.395
4.410
4.275
4.365
355,208
+0.06(+1.39%)
Apr 28, 2009
4.230
4.380
4.207
4.305
259,069
+0.02(+0.53%)
Apr 27, 2009
4.387
4.477
4.237
4.282
445,853
-0.17(-3.87%)
Apr 24, 2009
4.560
4.560
4.395
4.455
334,911
-0.07(-1.66%)
Apr 23, 2009
4.680
4.702
4.500
4.530
317,286
-0.13(-2.89%)
Apr 22, 2009
4.612
4.777
4.545
4.665
434,380
-0.01(-0.16%)
Apr 21, 2009
4.582
4.680
4.402
4.672
757,403
+0.06(+1.30%)
Apr 20, 2009
4.770
4.830
4.612
4.612
284,509
-0.23(-4.80%)
Apr 17, 2009
4.882
4.905
4.830
4.845
222,449
-0.02(-0.46%)
Apr 16, 2009
4.927
4.927
4.777
4.867
339,501
+0.01(+0.31%)
Apr 15, 2009
4.777
4.893
4.777
4.852
287,806
+0.08(+1.73%)
Apr 14, 2009
4.882
4.905
4.762
4.770
344,897
-0.21(-4.22%)
Apr 13, 2009
4.807
4.987
4.747
4.980
266,282
+0.13(+2.79%)
Apr 09, 2009
4.875
4.875
4.756
4.845
580,719
+0.09(+1.89%)
Apr 08, 2009
4.792
4.860
4.687
4.755
370,539
-0.01(-0.16%)
Apr 07, 2009
4.890
5.025
4.755
4.762
374,193
-0.21(-4.22%)
Apr 06, 2009
5.047
5.092
4.882
4.972
385,382
-0.13(-2.50%)
Apr 03, 2009
5.145
5.182
5.032
5.100
648,343
-0.09(-1.73%)
Apr 02, 2009
5.115
5.242
4.995
5.190
528,668
+0.21(+4.22%)
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
.