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 29, 2018
1.660
1.701
1.650
1.688
70,322
+0.03(+1.72%)
Jun 28, 2018
1.678
1.709
1.660
1.660
107,851
+0.00(+0.00%)
Jun 27, 2018
1.622
1.679
1.621
1.660
125,236
+0.02(+1.16%)
Jun 26, 2018
1.622
1.698
1.622
1.641
155,688
+0.02(+1.18%)
Jun 25, 2018
1.612
1.654
1.593
1.622
59,207
+0.00(+0.00%)
Jun 22, 2018
1.631
1.641
1.583
1.622
197,466
-0.02(-1.16%)
Jun 21, 2018
1.631
1.669
1.622
1.641
56,661
+0.00(+0.00%)
Jun 20, 2018
1.578
1.660
1.578
1.641
84,733
+0.07(+4.24%)
Jun 19, 2018
1.593
1.602
1.574
1.574
27,374
-0.02(-1.20%)
Jun 18, 2018
1.545
1.612
1.545
1.593
92,851
+0.03(+1.83%)
Jun 15, 2018
1.612
1.545
1.564
121,746
-0.02(-1.20%)
Jun 14, 2018
1.574
1.612
1.565
1.583
54,003
+0.02(+1.22%)
Jun 13, 2018
1.641
1.641
1.555
1.564
107,350
-0.08(-4.65%)
Jun 12, 2018
1.612
1.660
1.564
1.641
103,578
+0.04(+2.38%)
Jun 11, 2018
1.622
1.660
1.602
1.602
60,982
-0.02(-1.18%)
Jun 08, 2018
1.593
1.641
1.593
1.622
38,766
+0.04(+2.41%)
Jun 07, 2018
1.593
1.631
1.574
1.583
59,332
+0.00(+0.00%)
Jun 06, 2018
1.622
1.622
1.564
1.583
69,800
-0.03(-1.78%)
Jun 05, 2018
1.612
1.631
1.602
1.612
49,546
+0.02(+1.20%)
Jun 04, 2018
1.583
1.641
1.580
1.593
67,024
+0.00(+0.00%)
Jun 01, 2018
1.602
1.631
1.545
1.593
102,452
+0.01(+0.60%)
May 31, 2018
1.583
1.602
1.564
1.583
72,329
+0.00(+0.00%)
May 30, 2018
1.612
1.612
1.583
1.583
71,892
-0.04(-2.35%)
May 29, 2018
1.593
1.631
1.545
1.622
97,269
-0.03(-1.73%)
May 25, 2018
1.650
1.650
1.650
0
+0.03(+1.76%)
May 24, 2018
1.622
1.631
1.612
1.622
60,113
-0.01(-0.58%)
May 23, 2018
1.622
1.641
1.622
1.631
40,545
+0.00(+0.00%)
May 22, 2018
1.650
1.660
1.631
1.631
55,050
-0.03(-1.72%)
May 21, 2018
1.641
1.707
1.631
1.660
61,071
+0.02(+1.16%)
May 18, 2018
1.631
1.660
1.631
1.641
90,361
+0.00(+0.00%)
May 17, 2018
1.650
1.660
1.622
1.641
53,686
-0.01(-0.58%)
May 16, 2018
1.622
1.726
1.622
1.650
181,182
+0.03(+1.76%)
May 15, 2018
1.641
1.641
1.612
1.622
111,599
-0.03(-1.73%)
May 14, 2018
1.669
1.698
1.641
1.650
95,420
+0.02(+1.17%)
May 11, 2018
1.622
1.650
1.593
1.631
154,750
+0.03(+1.79%)
May 10, 2018
1.593
1.717
1.488
1.602
713,358
+0.14(+9.80%)
May 09, 2018
1.412
1.459
1.393
1.459
145,966
+0.05(+3.38%)
May 08, 2018
1.469
1.488
1.393
1.412
185,068
-0.05(-3.27%)
May 07, 2018
1.412
1.469
1.393
1.459
141,073
+0.04(+2.68%)
May 04, 2018
1.421
1.421
1.393
1.421
28,335
+0.00(+0.00%)
May 03, 2018
1.393
1.421
1.354
1.421
63,684
+0.04(+2.76%)
May 02, 2018
1.383
1.412
1.364
1.383
160,603
-0.01(-0.69%)
May 01, 2018
1.393
1.412
1.354
1.393
120,123
-0.01(-0.68%)
Apr 30, 2018
1.450
1.488
1.402
1.402
115,256
+0.00(+0.00%)
Apr 27, 2018
1.469
1.469
1.393
1.402
165,564
-0.07(-4.55%)
Apr 26, 2018
1.469
1.526
1.469
1.469
120,695
-0.01(-0.65%)
Apr 25, 2018
1.393
1.526
1.393
1.478
131,255
+0.07(+4.73%)
Apr 24, 2018
1.412
1.440
1.354
1.412
123,815
+0.01(+0.68%)
Apr 23, 2018
1.440
1.459
1.326
1.402
292,102
-0.06(-3.92%)
Apr 20, 2018
1.469
1.488
1.455
1.459
74,969
-0.01(-0.65%)
Apr 19, 2018
1.478
1.516
1.440
1.469
182,110
-0.01(-0.65%)
Apr 18, 2018
1.574
1.574
1.478
1.478
154,382
-0.09(-5.49%)
Apr 17, 2018
1.459
1.641
1.440
1.564
237,513
+0.12(+8.61%)
Apr 16, 2018
1.488
1.506
1.431
1.440
138,604
-0.07(-4.43%)
Apr 13, 2018
1.526
1.527
1.469
1.507
170,967
-0.01(-0.63%)
Apr 12, 2018
1.583
1.583
1.488
1.517
225,803
-0.07(-4.22%)
Apr 11, 2018
1.641
1.650
1.574
1.583
67,787
-0.08(-4.60%)
Apr 10, 2018
1.593
1.669
1.574
1.660
114,540
+0.08(+4.82%)
Apr 09, 2018
1.669
1.669
1.574
1.583
70,975
-0.09(-5.14%)
Apr 06, 2018
1.622
1.669
1.612
1.669
84,316
+0.05(+2.94%)
Apr 05, 2018
1.622
1.679
1.612
1.622
81,775
+0.00(+0.30%)
Apr 04, 2018
1.593
1.641
1.574
1.617
146,280
+0.02(+1.50%)
Apr 03, 2018
1.669
1.698
1.593
1.593
124,045
-0.09(-5.11%)
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
.