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, 2017
2.070
2.098
2.060
2.098
48,454
+0.04(+1.85%)
Jun 29, 2017
2.070
2.098
2.041
2.060
75,704
+0.01(+0.47%)
Jun 28, 2017
2.022
2.098
2.013
2.051
70,375
+0.03(+1.42%)
Jun 27, 2017
2.051
2.051
2.003
2.022
42,472
-0.03(-1.40%)
Jun 26, 2017
2.003
2.060
2.003
2.051
76,927
+0.05(+2.38%)
Jun 23, 2017
1.994
2.041
1.955
2.003
193,215
-0.04(-1.87%)
Jun 22, 2017
2.079
2.079
2.041
2.041
49,136
-0.05(-2.28%)
Jun 21, 2017
2.098
2.137
2.060
2.089
87,872
-0.01(-0.45%)
Jun 20, 2017
2.089
2.098
2.070
2.098
45,941
+0.02(+0.92%)
Jun 19, 2017
2.070
2.089
2.070
2.079
20,266
+0.03(+1.40%)
Jun 16, 2017
2.079
2.098
2.051
2.051
49,466
-0.02(-0.92%)
Jun 15, 2017
2.051
2.089
2.051
2.070
23,587
+0.00(+0.00%)
Jun 14, 2017
2.060
2.098
2.051
2.070
38,912
+0.02(+0.93%)
Jun 13, 2017
2.051
2.098
2.051
2.051
39,672
-0.01(-0.46%)
Jun 12, 2017
2.060
2.079
2.051
2.060
89,546
-0.05(-2.26%)
Jun 09, 2017
2.089
2.137
2.079
2.108
62,391
+0.01(+0.45%)
Jun 08, 2017
2.098
2.146
2.070
2.098
166,141
+0.03(+1.38%)
Jun 07, 2017
2.079
2.127
2.051
2.070
58,612
-0.02(-0.91%)
Jun 06, 2017
2.146
2.165
2.051
2.089
79,867
-0.09(-3.95%)
Jun 05, 2017
2.203
2.280
2.156
2.175
120,983
+0.00(+0.00%)
Jun 02, 2017
2.108
2.213
2.108
2.175
232,402
+0.08(+3.64%)
Jun 01, 2017
2.098
2.118
2.051
2.098
192,599
+0.00(+0.00%)
May 31, 2017
2.032
2.118
2.025
2.098
107,686
+0.06(+2.80%)
May 30, 2017
2.022
2.070
2.022
2.041
79,566
-0.01(-0.47%)
May 26, 2017
2.079
2.098
2.013
2.051
76,849
-0.03(-1.38%)
May 25, 2017
2.070
2.146
2.060
2.079
71,578
-0.04(-1.80%)
May 24, 2017
2.127
2.156
2.079
2.118
67,067
+0.00(+0.00%)
May 23, 2017
2.118
2.137
2.098
2.118
85,999
+0.02(+0.91%)
May 22, 2017
2.070
2.137
2.051
2.098
96,978
+0.02(+0.92%)
May 19, 2017
2.013
2.089
2.013
2.079
146,152
+0.08(+3.81%)
May 18, 2017
1.955
2.060
1.927
2.003
108,078
+0.03(+1.45%)
May 17, 2017
1.984
2.032
1.917
1.974
240,404
-0.03(-1.43%)
May 16, 2017
2.041
2.098
1.994
2.003
407,061
-0.04(-1.87%)
May 15, 2017
2.137
2.151
2.013
2.041
199,071
-0.10(-4.46%)
May 12, 2017
2.137
2.203
2.108
2.137
163,178
+0.00(+0.00%)
May 11, 2017
2.137
2.146
2.089
2.137
121,305
-0.02(-0.88%)
May 10, 2017
2.156
2.270
2.099
2.156
131,764
-0.02(-0.88%)
May 09, 2017
2.051
2.184
2.013
2.175
236,159
+0.11(+5.56%)
May 08, 2017
2.051
2.089
2.025
2.060
192,099
-0.02(-0.92%)
May 05, 2017
2.118
2.118
1.927
2.079
368,553
-0.03(-1.36%)
May 04, 2017
2.270
2.287
2.041
2.108
322,357
-0.15(-6.75%)
May 03, 2017
2.346
2.375
2.251
2.261
149,114
-0.07(-2.87%)
May 02, 2017
2.242
2.337
2.222
2.327
126,111
+0.07(+2.95%)
May 01, 2017
2.251
2.318
2.242
2.261
118,394
+0.02(+0.85%)
Apr 28, 2017
2.213
2.270
2.194
2.242
97,843
+0.00(+0.00%)
Apr 27, 2017
2.261
2.327
2.222
2.242
126,599
-0.04(-1.67%)
Apr 26, 2017
2.299
2.337
2.242
2.280
178,757
-0.02(-0.83%)
Apr 25, 2017
2.423
2.432
2.194
2.299
498,537
-0.12(-5.12%)
Apr 24, 2017
2.423
2.490
2.299
2.423
552,443
+0.03(+1.20%)
Apr 21, 2017
2.385
2.404
2.289
2.394
298,998
+0.02(+0.80%)
Apr 20, 2017
2.213
2.461
2.194
2.375
788,685
+0.18(+8.26%)
Apr 19, 2017
2.079
2.203
2.022
2.194
392,258
+0.14(+6.98%)
Apr 18, 2017
2.070
2.070
2.003
2.051
96,940
+0.00(+0.00%)
Apr 17, 2017
2.051
2.089
2.022
2.051
239,681
+0.00(+0.00%)
Apr 13, 2017
2.022
2.137
2.003
2.051
526,573
+0.03(+1.42%)
Apr 12, 2017
1.889
2.032
1.848
2.022
733,832
+0.16(+8.72%)
Apr 11, 2017
1.784
1.870
1.784
1.860
533,663
+0.06(+3.17%)
Apr 10, 2017
1.784
1.812
1.765
1.803
89,333
+0.04(+2.16%)
Apr 07, 2017
1.841
1.841
1.746
1.765
97,657
-0.04(-2.12%)
Apr 06, 2017
1.765
1.831
1.765
1.803
627,030
+0.04(+2.16%)
Apr 05, 2017
1.755
1.812
1.707
1.765
407,347
+0.05(+2.78%)
Apr 04, 2017
1.755
1.878
1.717
1.717
207,860
+0.03(+1.69%)
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
.