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 (%)
Jul 31, 2007
11.40
11.40
10.76
10.78
654,921
-0.49(-4.33%)
Jul 30, 2007
11.17
11.35
10.96
11.26
738,724
+0.10(+0.87%)
Jul 27, 2007
10.65
11.40
10.65
11.17
1,381,327
+0.43(+4.05%)
Jul 26, 2007
10.94
11.00
10.64
10.73
716,569
-0.37(-3.38%)
Jul 25, 2007
11.24
11.29
10.84
11.11
959,699
+0.27(+2.49%)
Jul 24, 2007
10.86
11.02
10.80
10.84
704,694
-0.08(-0.76%)
Jul 23, 2007
10.98
11.02
10.83
10.92
408,385
-0.04(-0.34%)
Jul 20, 2007
10.93
11.07
10.85
10.96
449,958
+0.00(+0.00%)
Jul 19, 2007
10.98
11.06
10.88
10.96
824,125
+0.02(+0.14%)
Jul 18, 2007
10.99
11.06
10.86
10.94
450,048
-0.08(-0.68%)
Jul 17, 2007
10.98
11.14
10.96
11.02
471,331
+0.05(+0.48%)
Jul 16, 2007
11.16
11.20
10.84
10.96
801,613
-0.25(-2.27%)
Jul 13, 2007
11.41
11.55
11.19
11.22
489,329
-0.20(-1.71%)
Jul 12, 2007
11.34
11.50
11.32
11.41
483,467
+0.09(+0.79%)
Jul 11, 2007
11.25
11.47
11.25
11.32
500,167
+0.06(+0.53%)
Jul 10, 2007
11.63
11.73
11.20
11.26
557,552
-0.44(-3.78%)
Jul 09, 2007
11.81
11.83
11.66
11.71
208,985
-0.11(-0.89%)
Jul 06, 2007
11.89
11.94
11.79
11.81
186,142
-0.11(-0.88%)
Jul 05, 2007
11.69
11.94
11.69
11.92
824,041
+0.22(+1.86%)
Jul 03, 2007
11.83
11.89
11.64
11.70
315,900
-0.13(-1.08%)
Jul 02, 2007
11.91
11.92
11.74
11.83
436,098
-0.05(-0.44%)
Jun 29, 2007
11.90
11.92
11.74
11.88
488,031
-0.01(-0.06%)
Jun 28, 2007
11.87
11.97
11.75
11.89
634,647
+0.01(+0.06%)
Jun 27, 2007
11.89
11.92
11.62
11.88
396,445
+0.00(+0.00%)
Jun 26, 2007
11.85
11.92
11.75
11.88
734,979
+0.11(+0.96%)
Jun 25, 2007
11.69
11.84
11.65
11.77
400,228
+0.02(+0.13%)
Jun 22, 2007
11.79
11.92
11.56
11.75
661,432
-0.07(-0.57%)
Jun 21, 2007
11.85
11.92
11.78
11.82
373,182
-0.06(-0.51%)
Jun 20, 2007
11.82
12.00
11.81
11.88
818,464
+0.31(+2.72%)
Jun 19, 2007
11.65
11.68
11.50
11.56
525,774
-0.15(-1.28%)
Jun 18, 2007
11.84
11.84
11.68
11.71
188,148
-0.12(-1.01%)
Jun 15, 2007
11.92
11.92
11.77
11.83
448,435
+0.07(+0.64%)
Jun 14, 2007
11.81
11.92
11.70
11.76
493,772
-0.03(-0.25%)
Jun 13, 2007
11.68
11.86
11.58
11.79
285,889
+0.09(+0.77%)
Jun 12, 2007
11.73
11.91
11.64
11.70
488,438
-0.10(-0.83%)
Jun 11, 2007
11.77
11.88
11.65
11.80
383,396
-0.02(-0.13%)
Jun 08, 2007
11.65
11.86
11.36
11.81
614,355
+0.12(+1.03%)
Jun 07, 2007
11.92
11.92
11.50
11.69
439,150
-0.25(-2.07%)
Jun 06, 2007
11.89
12.00
11.77
11.94
412,248
-0.02(-0.19%)
Jun 05, 2007
11.95
12.00
11.84
11.96
299,705
-0.01(-0.13%)
Jun 04, 2007
12.04
12.07
11.94
11.98
264,615
-0.09(-0.75%)
Jun 01, 2007
11.91
12.16
11.86
12.07
1,355,712
+0.23(+1.96%)
May 31, 2007
11.98
12.05
11.77
11.83
712,868
-0.15(-1.25%)
May 30, 2007
11.86
12.01
11.65
11.98
596,095
+0.02(+0.19%)
May 29, 2007
12.05
12.24
11.92
11.96
452,178
-0.07(-0.56%)
May 25, 2007
11.92
12.07
11.86
12.03
313,423
+0.19(+1.58%)
May 24, 2007
12.26
12.34
11.83
11.84
301,595
-0.49(-3.95%)
May 23, 2007
12.09
12.61
12.09
12.33
695,402
+0.16(+1.29%)
May 22, 2007
11.93
12.25
11.93
12.17
350,155
+0.25(+2.07%)
May 21, 2007
11.80
11.92
11.72
11.92
371,670
+0.15(+1.27%)
May 18, 2007
11.85
11.86
11.58
11.77
286,233
-0.04(-0.38%)
May 17, 2007
11.66
11.85
11.61
11.82
374,449
+0.10(+0.83%)
May 16, 2007
11.72
11.77
11.40
11.72
253,966
+0.06(+0.51%)
May 15, 2007
11.89
12.09
11.64
11.66
346,492
-0.26(-2.14%)
May 14, 2007
12.04
12.04
11.83
11.92
506,990
-0.16(-1.30%)
May 11, 2007
11.77
12.10
11.71
12.07
733,064
+0.37(+3.14%)
May 10, 2007
11.83
11.90
11.59
11.71
373,369
-0.17(-1.45%)
May 09, 2007
11.83
11.92
11.80
11.88
316,212
+0.00(+0.00%)
May 08, 2007
11.98
11.99
11.81
11.88
294,285
-0.16(-1.31%)
May 07, 2007
12.00
12.20
11.97
12.04
394,904
+0.03(+0.25%)
May 04, 2007
12.22
12.23
11.96
12.01
753,720
-0.21(-1.72%)
May 03, 2007
12.51
12.55
12.11
12.22
824,198
-0.29(-2.34%)
May 02, 2007
11.76
12.55
11.75
12.51
662,915
+0.64(+5.37%)
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
.