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, 2019
1.784
1.860
1.765
1.765
71,463
+0.00(+0.00%)
Jul 30, 2019
1.755
1.850
1.755
1.765
80,040
-0.02(-1.07%)
Jul 29, 2019
1.889
1.889
1.784
1.784
99,610
-0.07(-3.61%)
Jul 26, 2019
1.841
1.879
1.822
1.850
68,669
+0.00(+0.00%)
Jul 25, 2019
1.812
1.860
1.812
1.850
82,031
+0.02(+1.04%)
Jul 24, 2019
1.793
1.850
1.793
1.831
62,367
+0.03(+1.59%)
Jul 23, 2019
1.812
1.831
1.784
1.803
51,439
-0.02(-1.05%)
Jul 22, 2019
1.812
1.850
1.784
1.822
134,113
+0.04(+2.14%)
Jul 19, 2019
1.697
1.793
1.697
1.784
57,451
+0.05(+2.75%)
Jul 18, 2019
1.717
1.746
1.679
1.736
53,761
+0.02(+1.11%)
Jul 17, 2019
1.726
1.784
1.717
1.717
74,160
-0.03(-1.64%)
Jul 16, 2019
1.736
1.765
1.717
1.746
54,433
+0.01(+0.55%)
Jul 15, 2019
1.688
1.736
1.688
1.736
49,817
+0.04(+2.25%)
Jul 12, 2019
1.717
1.726
1.698
1.698
84,709
-0.02(-1.11%)
Jul 11, 2019
1.669
1.726
1.660
1.717
83,182
+0.07(+4.05%)
Jul 10, 2019
1.641
1.697
1.622
1.650
88,072
+0.01(+0.58%)
Jul 09, 2019
1.669
1.698
1.631
1.641
62,711
-0.01(-0.58%)
Jul 08, 2019
1.622
1.669
1.622
1.650
74,833
+0.04(+2.37%)
Jul 05, 2019
1.612
1.688
1.612
1.612
63,217
+0.01(+0.60%)
Jul 03, 2019
1.612
1.631
1.602
1.602
36,903
+0.00(+0.00%)
Jul 02, 2019
1.602
1.650
1.602
1.602
62,506
-0.01(-0.59%)
Jul 01, 2019
1.641
1.641
1.612
1.612
143,267
-0.02(-1.17%)
Jun 28, 2019
1.669
1.669
1.622
1.631
76,532
-0.03(-1.72%)
Jun 27, 2019
1.622
1.674
1.622
1.660
146,720
+0.06(+3.57%)
Jun 26, 2019
1.602
1.660
1.602
1.602
54,019
+0.00(+0.00%)
Jun 25, 2019
1.612
1.642
1.602
1.602
46,635
-0.01(-0.59%)
Jun 24, 2019
1.622
1.661
1.602
1.612
61,596
-0.01(-0.59%)
Jun 21, 2019
1.707
1.717
1.622
1.622
86,806
+0.02(+1.19%)
Jun 20, 2019
1.602
1.641
1.602
1.602
67,611
+0.00(+0.00%)
Jun 19, 2019
1.622
1.660
1.602
1.602
31,193
-0.02(-1.18%)
Jun 18, 2019
1.660
1.717
1.602
1.622
75,034
-0.04(-2.58%)
Jun 17, 2019
1.717
1.717
1.650
1.664
153,173
-0.03(-1.97%)
Jun 14, 2019
1.545
1.707
1.545
1.698
151,072
+0.13(+8.54%)
Jun 13, 2019
1.583
1.594
1.555
1.564
29,892
-0.01(-0.61%)
Jun 12, 2019
1.602
1.612
1.536
1.574
246,319
-0.04(-2.37%)
Jun 11, 2019
1.612
1.612
1.602
1.612
44,180
+0.01(+0.60%)
Jun 10, 2019
1.602
1.612
1.602
1.602
58,696
+0.00(+0.00%)
Jun 07, 2019
1.602
1.612
1.602
1.602
17,088
+0.00(+0.00%)
Jun 06, 2019
1.612
1.612
1.602
1.602
35,122
-0.00(-0.30%)
Jun 05, 2019
1.602
1.612
1.602
1.607
9,410
+0.00(+0.30%)
Jun 04, 2019
1.622
1.622
1.602
1.602
13,370
-0.02(-1.18%)
Jun 03, 2019
1.564
1.622
1.555
1.622
58,347
+0.05(+3.03%)
May 31, 2019
1.574
1.593
1.569
1.574
24,637
+0.00(+0.00%)
May 30, 2019
1.583
1.612
1.574
1.574
13,431
+0.00(+0.00%)
May 29, 2019
1.622
1.622
1.545
1.574
152,787
-0.05(-3.23%)
May 28, 2019
1.650
1.660
1.612
1.626
27,022
-0.02(-1.44%)
May 24, 2019
1.641
1.660
1.641
1.650
39,629
+0.01(+0.58%)
May 23, 2019
1.612
1.650
1.602
1.641
53,663
+0.02(+1.18%)
May 22, 2019
1.612
1.641
1.612
1.622
25,469
-0.01(-0.58%)
May 21, 2019
1.622
1.631
1.612
1.631
77,220
+0.01(+0.59%)
May 20, 2019
1.622
1.631
1.602
1.622
50,986
-0.01(-0.58%)
May 17, 2019
1.602
1.631
1.602
1.631
49,798
+0.01(+0.59%)
May 16, 2019
1.622
1.641
1.612
1.622
30,244
+0.00(+0.00%)
May 15, 2019
1.641
1.650
1.622
1.622
44,176
-0.04(-2.30%)
May 14, 2019
1.669
1.679
1.641
1.660
48,302
+0.00(+0.00%)
May 13, 2019
1.669
1.679
1.641
1.660
63,859
-0.05(-2.79%)
May 10, 2019
1.660
1.717
1.652
1.707
42,250
+0.04(+2.29%)
May 09, 2019
1.669
1.726
1.641
1.669
53,957
-0.06(-3.31%)
May 08, 2019
1.755
1.774
1.717
1.726
60,821
-0.05(-2.69%)
May 07, 2019
1.746
1.793
1.741
1.774
64,586
+0.02(+1.09%)
May 06, 2019
1.717
1.765
1.688
1.755
42,047
+0.00(+0.00%)
May 03, 2019
1.726
1.765
1.726
1.755
76,741
+0.02(+1.10%)
May 02, 2019
1.726
1.755
1.679
1.736
56,771
+0.00(+0.00%)
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
.