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 29, 2011
6.109
6.297
5.869
6.195
1,545,150
-0.19(-2.95%)
Jul 28, 2011
6.426
6.430
6.340
6.383
806,719
-0.05(-0.80%)
Jul 27, 2011
6.520
6.529
6.434
6.434
839,991
-0.10(-1.57%)
Jul 26, 2011
6.606
6.640
6.512
6.537
718,147
-0.04(-0.65%)
Jul 25, 2011
6.640
6.674
6.503
6.580
749,490
-0.06(-0.90%)
Jul 22, 2011
6.640
6.734
6.554
6.640
531,318
-0.01(-0.13%)
Jul 21, 2011
6.512
6.674
6.494
6.649
1,226,570
+0.15(+2.37%)
Jul 20, 2011
6.777
6.802
6.392
6.494
1,672,717
-0.23(-3.44%)
Jul 19, 2011
6.846
6.888
6.691
6.726
870,225
-0.04(-0.63%)
Jul 18, 2011
7.051
7.077
6.623
6.769
1,980,849
-0.33(-4.70%)
Jul 15, 2011
7.137
7.214
7.094
7.103
845,406
-0.02(-0.24%)
Jul 14, 2011
7.385
7.420
7.094
7.120
1,309,758
-0.25(-3.37%)
Jul 13, 2011
7.403
7.479
7.351
7.368
606,058
-0.02(-0.23%)
Jul 12, 2011
7.385
7.445
7.377
7.385
579,212
-0.02(-0.23%)
Jul 11, 2011
7.480
7.497
7.403
7.403
638,441
-0.09(-1.26%)
Jul 08, 2011
7.505
7.565
7.480
7.497
526,121
-0.05(-0.68%)
Jul 07, 2011
7.591
7.643
7.531
7.548
738,143
+0.02(+0.23%)
Jul 06, 2011
7.625
7.643
7.505
7.531
619,895
-0.06(-0.79%)
Jul 05, 2011
7.668
7.711
7.574
7.591
562,182
-0.09(-1.12%)
Jul 01, 2011
7.600
7.711
7.565
7.677
847,133
+0.08(+1.01%)
Jun 30, 2011
7.548
7.600
7.523
7.600
469,700
+0.03(+0.45%)
Jun 29, 2011
7.523
7.574
7.497
7.565
420,802
+0.05(+0.68%)
Jun 28, 2011
7.557
7.608
7.471
7.514
650,542
+0.03(+0.40%)
Jun 27, 2011
7.563
7.601
7.484
7.484
1,120,058
-0.03(-0.33%)
Jun 24, 2011
7.584
7.601
7.506
7.509
1,884,251
-0.04(-0.55%)
Jun 23, 2011
7.534
7.609
7.359
7.551
850,088
+0.02(+0.22%)
Jun 22, 2011
7.543
7.576
7.509
7.534
713,906
+0.01(+0.11%)
Jun 21, 2011
7.559
7.568
7.476
7.526
899,709
+0.03(+0.45%)
Jun 20, 2011
7.442
7.492
7.325
7.492
570,332
+0.12(+1.59%)
Jun 17, 2011
7.342
7.417
7.258
7.375
1,145,028
+0.08(+1.03%)
Jun 16, 2011
7.367
7.417
7.292
7.300
576,846
-0.07(-0.91%)
Jun 15, 2011
7.392
7.442
7.308
7.367
542,877
-0.06(-0.79%)
Jun 14, 2011
7.367
7.467
7.325
7.425
696,982
+0.14(+1.95%)
Jun 13, 2011
7.417
7.484
7.283
7.283
698,580
-0.13(-1.69%)
Jun 10, 2011
7.359
7.476
7.359
7.409
697,019
+0.01(+0.11%)
Jun 09, 2011
7.400
7.425
7.325
7.400
494,800
+0.03(+0.45%)
Jun 08, 2011
7.283
7.400
7.233
7.367
695,402
+0.08(+1.03%)
Jun 07, 2011
7.275
7.367
7.225
7.292
613,894
+0.05(+0.69%)
Jun 06, 2011
7.317
7.392
7.242
7.242
772,913
-0.09(-1.25%)
Jun 03, 2011
7.317
7.425
7.317
7.333
755,309
-0.17(-2.23%)
May 24, 2011
7.400
7.526
7.375
7.501
819,419
+0.11(+1.47%)
May 23, 2011
7.442
7.509
7.375
7.392
534,979
-0.12(-1.56%)
May 20, 2011
7.350
7.584
7.350
7.509
1,037,413
+0.16(+2.22%)
May 19, 2011
7.543
7.609
7.267
7.346
1,786,269
-0.14(-1.84%)
May 18, 2011
7.543
7.584
7.476
7.484
1,102,359
-0.01(-0.11%)
May 17, 2011
7.526
7.593
7.492
7.492
715,542
-0.03(-0.44%)
May 16, 2011
7.601
7.669
7.526
7.526
590,761
-0.08(-0.99%)
May 13, 2011
7.760
7.760
7.526
7.601
703,789
-0.13(-1.73%)
May 12, 2011
7.660
7.760
7.651
7.735
374,288
+0.04(+0.54%)
May 11, 2011
7.701
7.768
7.651
7.693
561,730
-0.02(-0.22%)
May 10, 2011
7.676
7.768
7.609
7.710
1,826,857
+0.08(+0.99%)
May 09, 2011
7.593
7.727
7.584
7.635
831,658
+0.05(+0.66%)
May 06, 2011
7.601
7.718
7.551
7.584
929,189
+0.03(+0.33%)
May 05, 2011
7.484
7.635
7.342
7.559
2,485,069
+0.08(+1.12%)
May 04, 2011
7.735
7.793
7.467
7.476
3,192,274
-0.55(-6.88%)
May 03, 2011
7.944
8.132
7.944
8.028
568,463
+0.08(+0.95%)
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
.