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, 2012
2.054
2.092
1.970
1.970
357,430
-0.07(-3.65%)
Jul 30, 2012
2.045
2.064
2.007
2.045
155,967
+0.01(+0.46%)
Jul 27, 2012
1.979
2.036
1.970
2.036
220,326
+0.06(+2.83%)
Jul 26, 2012
2.073
2.073
1.970
1.979
388,578
-0.06(-2.75%)
Jul 25, 2012
2.017
2.059
2.007
2.036
250,822
+0.02(+0.93%)
Jul 24, 2012
2.036
2.045
1.998
2.017
351,034
-0.04(-1.82%)
Jul 23, 2012
2.092
2.110
1.984
2.054
330,353
-0.07(-3.51%)
Jul 20, 2012
2.101
2.138
2.092
2.129
303,084
+0.02(+0.89%)
Jul 19, 2012
2.176
2.204
2.110
2.110
358,277
-0.04(-1.74%)
Jul 18, 2012
2.157
2.185
2.148
2.148
186,070
-0.01(-0.43%)
Jul 17, 2012
2.120
2.176
2.120
2.157
311,714
+0.02(+0.87%)
Jul 16, 2012
2.166
2.166
2.138
2.138
190,268
-0.01(-0.43%)
Jul 13, 2012
2.185
2.230
2.148
2.148
611,883
+0.00(+0.00%)
Jul 12, 2012
2.166
2.213
2.148
2.148
309,984
-0.03(-1.29%)
Jul 11, 2012
2.185
2.278
2.138
2.176
535,034
+0.00(+0.00%)
Jul 10, 2012
2.110
2.194
2.101
2.176
330,871
+0.07(+3.10%)
Jul 09, 2012
2.092
2.194
2.073
2.110
243,757
+0.00(+0.00%)
Jul 06, 2012
2.194
2.213
2.064
2.110
463,143
-0.09(-4.24%)
Jul 05, 2012
2.194
2.260
2.129
2.204
385,710
+0.03(+1.29%)
Jul 03, 2012
2.241
2.297
2.129
2.176
398,897
-0.08(-3.72%)
Jul 02, 2012
2.017
2.260
1.952
2.260
1,690,888
+0.30(+15.24%)
Jun 29, 2012
1.979
1.979
1.886
1.961
211,061
+0.02(+0.96%)
Jun 28, 2012
1.905
1.961
1.905
1.942
187,028
+0.06(+2.97%)
Jun 27, 2012
1.942
1.961
1.877
1.886
313,819
-0.01(-0.74%)
Jun 26, 2012
2.005
2.060
1.841
1.900
1,198,065
-0.10(-4.79%)
Jun 25, 2012
1.823
2.324
1.804
1.996
3,747,702
+0.19(+10.61%)
Jun 22, 2012
1.950
1.964
1.795
1.804
8,645,142
-0.11(-5.71%)
Jun 21, 2012
2.069
2.133
1.914
1.914
861,700
-0.15(-7.08%)
Jun 20, 2012
1.923
2.082
1.909
2.060
528,706
+0.15(+7.62%)
Jun 19, 2012
1.886
1.914
1.868
1.914
464,993
+0.05(+2.94%)
Jun 18, 2012
1.795
1.868
1.795
1.859
719,821
+0.06(+3.55%)
Jun 15, 2012
1.941
1.950
1.795
1.795
2,693,919
-0.15(-7.94%)
Jun 14, 2012
1.941
1.978
1.832
1.950
451,005
+0.00(+0.00%)
Jun 13, 2012
1.959
1.978
1.950
1.950
271,101
-0.04(-1.83%)
Jun 12, 2012
1.914
1.987
1.868
1.987
370,894
+0.08(+4.31%)
Jun 11, 2012
1.950
1.978
1.905
1.905
338,727
-0.04(-1.88%)
Jun 08, 2012
2.005
2.014
1.914
1.941
337,048
-0.07(-3.62%)
Jun 07, 2012
2.078
2.078
2.005
2.014
276,585
-0.05(-2.21%)
Jun 06, 2012
1.996
2.087
1.914
2.060
989,579
+0.15(+7.88%)
Jun 05, 2012
1.868
2.041
1.795
1.909
935,826
+0.20(+11.44%)
Jun 04, 2012
1.759
1.777
1.686
1.713
372,482
-0.04(-2.08%)
Jun 01, 2012
1.777
1.804
1.750
1.750
292,275
-0.05(-3.03%)
May 31, 2012
1.732
1.850
1.686
1.804
1,483,122
+0.08(+4.76%)
May 30, 2012
1.759
1.768
1.695
1.722
266,262
-0.02(-1.05%)
May 29, 2012
1.722
1.777
1.704
1.741
247,034
+0.05(+3.24%)
May 25, 2012
1.686
1.704
1.668
1.686
179,922
+0.00(+0.00%)
May 24, 2012
1.640
1.686
1.604
1.686
270,947
+0.05(+2.78%)
May 23, 2012
1.677
1.686
1.613
1.640
414,142
-0.05(-2.70%)
May 22, 2012
1.640
1.759
1.640
1.686
494,874
+0.04(+2.21%)
May 21, 2012
1.604
1.650
1.604
1.650
237,902
+0.05(+2.84%)
May 18, 2012
1.695
1.713
1.577
1.604
927,352
-0.06(-3.83%)
May 17, 2012
1.704
1.750
1.659
1.668
712,786
-0.02(-1.08%)
May 16, 2012
1.850
1.868
1.622
1.686
1,195,919
-0.16(-8.87%)
May 15, 2012
1.914
1.914
1.841
1.850
529,015
-0.03(-1.46%)
May 14, 2012
2.041
2.050
1.823
1.877
1,070,488
-0.17(-8.44%)
May 11, 2012
2.114
2.133
2.041
2.050
568,325
-0.07(-3.43%)
May 10, 2012
2.105
2.142
2.096
2.123
241,172
+0.03(+1.30%)
May 09, 2012
2.060
2.114
2.050
2.096
374,245
+0.02(+0.88%)
May 08, 2012
2.087
2.142
2.060
2.078
416,806
-0.02(-0.87%)
May 07, 2012
2.133
2.169
2.096
2.096
472,713
-0.03(-1.29%)
May 04, 2012
2.105
2.169
2.105
2.123
350,989
+0.01(+0.43%)
May 03, 2012
2.096
2.196
2.060
2.114
758,528
-0.02(-0.85%)
May 02, 2012
2.233
2.242
2.078
2.133
872,418
-0.13(-5.64%)
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
.