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 (%)
Aug 29, 2008
7.904
7.957
7.814
7.889
775,766
-0.07(-0.85%)
Aug 28, 2008
7.777
7.979
7.754
7.957
573,533
+0.18(+2.31%)
Aug 27, 2008
7.627
7.784
7.597
7.777
716,583
+0.13(+1.67%)
Aug 26, 2008
7.784
7.844
7.559
7.649
758,407
-0.11(-1.45%)
Aug 25, 2008
8.114
8.114
7.732
7.762
886,974
-0.29(-3.63%)
Aug 22, 2008
8.152
8.234
8.047
8.054
847,574
-0.02(-0.28%)
Aug 21, 2008
8.144
8.242
8.062
8.077
781,103
-0.13(-1.64%)
Aug 20, 2008
8.287
8.324
8.122
8.212
960,438
-0.10(-1.17%)
Aug 19, 2008
8.249
8.339
8.174
8.309
851,228
+0.05(+0.64%)
Aug 18, 2008
8.279
8.332
8.204
8.257
508,354
+0.00(+0.00%)
Aug 15, 2008
8.257
8.294
8.144
8.257
625,676
+0.07(+0.82%)
Aug 14, 2008
8.189
8.317
8.129
8.189
507,517
-0.04(-0.46%)
Aug 13, 2008
8.242
8.264
8.099
8.227
604,777
-0.02(-0.27%)
Aug 12, 2008
8.122
8.249
8.062
8.249
422,362
+0.18(+2.23%)
Aug 11, 2008
8.174
8.174
8.039
8.069
1,291,624
-0.11(-1.37%)
Aug 08, 2008
8.062
8.227
7.964
8.182
1,015,222
+0.15(+1.87%)
Aug 07, 2008
8.227
8.249
7.949
8.032
1,519,429
-0.22(-2.64%)
Aug 06, 2008
9.127
9.202
8.227
8.249
2,231,426
-1.12(-12.00%)
Aug 05, 2008
9.487
9.487
9.097
9.374
507,673
+0.23(+2.54%)
Aug 04, 2008
9.434
9.442
9.082
9.142
760,593
-0.28(-2.95%)
Aug 01, 2008
9.554
9.637
9.374
9.419
360,179
-0.13(-1.41%)
Jul 31, 2008
9.509
9.592
9.442
9.554
555,722
+0.07(+0.71%)
Jul 30, 2008
9.487
9.599
9.344
9.487
504,477
+0.06(+0.64%)
Jul 29, 2008
9.427
9.487
9.277
9.427
484,920
+0.15(+1.62%)
Jul 28, 2008
9.239
9.344
9.209
9.277
550,342
+0.05(+0.49%)
Jul 25, 2008
9.209
9.254
9.112
9.232
358,899
+0.13(+1.40%)
Jul 24, 2008
9.299
9.299
9.082
9.104
452,199
-0.16(-1.70%)
Jul 23, 2008
9.074
9.344
9.074
9.262
707,494
+0.16(+1.81%)
Jul 22, 2008
8.864
9.134
8.857
9.097
692,704
+0.16(+1.76%)
Jul 21, 2008
9.007
9.037
8.864
8.939
890,122
+0.01(+0.17%)
Jul 18, 2008
8.909
8.977
8.774
8.924
429,421
-0.01(-0.17%)
Jul 17, 2008
9.119
9.119
8.834
8.939
680,369
-0.16(-1.81%)
Jul 16, 2008
9.157
9.172
8.909
9.104
786,064
-0.01(-0.08%)
Jul 15, 2008
8.999
9.284
8.909
9.112
735,040
+0.03(+0.33%)
Jul 14, 2008
9.277
9.277
8.932
9.082
701,059
-0.08(-0.90%)
Jul 11, 2008
8.962
9.194
8.924
9.164
583,378
+0.10(+1.16%)
Jul 10, 2008
9.022
9.142
8.932
9.059
700,616
+0.02(+0.17%)
Jul 09, 2008
9.277
9.337
9.037
9.044
300,417
-0.23(-2.51%)
Jul 08, 2008
8.954
9.284
8.909
9.277
606,665
+0.32(+3.60%)
Jul 07, 2008
8.924
9.014
8.804
8.954
532,787
+0.10(+1.10%)
Jul 04, 2008
9.119
9.119
8.812
8.857
274,058
+0.00(+0.00%)
Jul 03, 2008
9.119
9.119
8.812
8.857
274,058
-0.21(-2.32%)
Jul 02, 2008
9.052
9.187
9.014
9.067
528,467
-0.04(-0.41%)
Jul 01, 2008
8.759
9.164
8.759
9.104
746,322
+0.15(+1.68%)
Jun 30, 2008
8.819
9.052
8.759
8.954
653,192
+0.09(+1.02%)
Jun 27, 2008
8.954
8.992
8.699
8.864
1,855,825
-0.09(-1.00%)
Jun 26, 2008
9.119
9.127
8.917
8.954
753,071
-0.32(-3.48%)
Jun 25, 2008
9.157
9.367
9.134
9.277
552,104
+0.16(+1.81%)
Jun 24, 2008
9.127
9.172
9.022
9.112
757,013
-0.02(-0.16%)
Jun 23, 2008
9.367
9.401
9.127
9.127
778,509
-0.22(-2.33%)
Jun 20, 2008
9.382
9.494
9.277
9.344
930,132
-0.11(-1.19%)
Jun 19, 2008
9.164
9.524
9.067
9.457
926,787
+0.37(+4.13%)
Jun 18, 2008
9.142
9.172
8.954
9.082
556,371
-0.04(-0.41%)
Jun 17, 2008
9.127
9.157
9.037
9.119
488,943
+0.02(+0.25%)
Jun 16, 2008
9.209
9.239
9.044
9.097
956,439
-0.16(-1.70%)
Jun 13, 2008
9.224
9.329
9.149
9.254
509,421
+0.12(+1.31%)
Jun 12, 2008
9.247
9.284
9.067
9.134
699,045
+0.08(+0.91%)
Jun 11, 2008
9.194
9.269
9.037
9.052
749,384
-0.16(-1.71%)
Jun 10, 2008
9.292
9.352
9.202
9.209
904,428
-0.11(-1.21%)
Jun 09, 2008
9.397
9.502
9.269
9.322
735,810
-0.08(-0.80%)
Jun 06, 2008
9.599
9.644
9.389
9.397
583,044
-0.28(-2.87%)
Jun 05, 2008
9.419
9.704
9.412
9.674
688,822
+0.30(+3.20%)
Jun 04, 2008
9.367
9.457
9.288
9.374
950,216
+0.01(+0.16%)
Jun 03, 2008
9.487
9.524
9.209
9.359
1,593,951
-0.10(-1.11%)
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
.