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 31, 2010
7.399
7.635
7.383
7.611
715,942
+0.19(+2.55%)
Aug 30, 2010
7.541
7.541
7.422
7.422
392,147
-0.12(-1.57%)
Aug 27, 2010
7.407
7.541
7.320
7.541
411,020
+0.22(+3.01%)
Aug 26, 2010
7.485
7.556
7.320
7.320
496,259
-0.13(-1.80%)
Aug 25, 2010
7.273
7.462
7.249
7.454
617,177
+0.13(+1.83%)
Aug 24, 2010
7.217
7.375
7.194
7.320
496,916
+0.03(+0.43%)
Aug 23, 2010
7.328
7.328
7.225
7.288
520,486
-0.01(-0.11%)
Aug 20, 2010
7.154
7.296
7.139
7.296
470,430
+0.14(+1.98%)
Aug 19, 2010
7.249
7.288
7.099
7.154
401,682
-0.10(-1.41%)
Aug 18, 2010
7.202
7.304
7.115
7.257
405,568
+0.02(+0.33%)
Aug 17, 2010
7.131
7.233
7.044
7.233
544,767
+0.19(+2.68%)
Aug 16, 2010
6.997
7.131
6.981
7.044
356,208
+0.04(+0.56%)
Aug 13, 2010
7.052
7.076
6.981
7.005
295,348
-0.05(-0.67%)
Aug 12, 2010
6.973
7.060
6.973
7.052
424,319
+0.02(+0.22%)
Aug 11, 2010
7.091
7.194
7.028
7.036
415,185
-0.14(-1.98%)
Aug 10, 2010
7.162
7.241
7.107
7.178
345,117
-0.04(-0.55%)
Aug 09, 2010
7.154
7.233
7.099
7.217
372,873
+0.11(+1.55%)
Aug 06, 2010
7.123
7.194
7.068
7.107
396,719
-0.06(-0.88%)
Aug 05, 2010
7.052
7.202
7.052
7.170
318,637
+0.07(+1.00%)
Aug 04, 2010
7.131
7.225
7.084
7.099
396,163
+0.00(+0.00%)
Aug 03, 2010
7.107
7.194
7.028
7.099
467,556
+0.00(+0.00%)
Aug 02, 2010
7.375
7.438
7.091
7.099
746,538
-0.20(-2.70%)
Jul 30, 2010
7.178
7.312
7.131
7.296
1,167,976
+0.07(+0.98%)
Jul 29, 2010
7.367
7.391
7.091
7.225
551,364
-0.09(-1.29%)
Jul 28, 2010
7.383
7.458
7.296
7.320
607,965
-0.09(-1.28%)
Jul 27, 2010
7.359
7.477
7.281
7.414
638,078
+0.08(+1.07%)
Jul 26, 2010
7.273
7.336
7.186
7.336
494,523
+0.09(+1.20%)
Jul 23, 2010
6.942
7.257
6.934
7.249
918,521
+0.28(+3.95%)
Jul 22, 2010
7.068
7.123
6.950
6.973
946,679
+0.02(+0.34%)
Jul 21, 2010
7.186
7.196
6.942
6.950
345,673
-0.17(-2.33%)
Jul 20, 2010
6.879
7.115
6.855
7.115
489,128
+0.17(+2.50%)
Jul 19, 2010
6.965
6.965
6.796
6.942
416,764
+0.01(+0.11%)
Jul 16, 2010
7.020
7.210
6.926
6.934
426,328
-0.14(-2.00%)
Jul 15, 2010
7.210
7.225
6.989
7.076
416,020
-0.17(-2.29%)
Jul 14, 2010
7.091
7.273
7.052
7.241
685,106
+0.15(+2.11%)
Jul 13, 2010
7.052
7.099
6.973
7.091
532,519
+0.14(+2.04%)
Jul 12, 2010
7.076
7.091
6.934
6.950
451,413
-0.13(-1.78%)
Jul 09, 2010
7.091
7.091
6.989
7.076
291,797
-0.02(-0.33%)
Jul 08, 2010
7.076
7.099
6.957
7.099
514,654
+0.06(+0.78%)
Jul 07, 2010
6.634
7.060
6.627
7.044
686,496
+0.39(+5.92%)
Jul 06, 2010
6.871
6.886
6.627
6.650
384,473
-0.10(-1.52%)
Jul 02, 2010
6.824
6.871
6.713
6.753
281,953
-0.06(-0.81%)
Jul 01, 2010
6.658
6.888
6.619
6.808
709,823
+0.12(+1.77%)
Jun 30, 2010
6.721
6.824
6.634
6.690
432,386
-0.01(-0.12%)
Jun 29, 2010
6.934
6.997
6.697
6.697
771,794
-0.38(-5.40%)
Jun 25, 2010
6.956
7.095
6.887
7.080
1,030,574
+0.13(+1.88%)
Jun 24, 2010
7.026
7.056
6.910
6.949
536,818
-0.08(-1.10%)
Jun 23, 2010
6.922
7.056
6.910
7.026
523,397
+0.12(+1.67%)
Jun 22, 2010
6.926
7.026
6.910
6.910
485,580
-0.01(-0.11%)
Jun 21, 2010
6.926
7.018
6.887
6.918
559,803
+0.03(+0.45%)
Jun 18, 2010
6.856
6.918
6.795
6.887
611,994
+0.03(+0.45%)
Jun 17, 2010
6.826
6.856
6.741
6.856
466,721
+0.05(+0.79%)
Jun 16, 2010
6.664
6.803
6.633
6.803
598,831
+0.12(+1.73%)
Jun 15, 2010
6.602
6.687
6.595
6.687
659,161
+0.16(+2.48%)
Jun 14, 2010
6.695
6.710
6.510
6.526
604,141
-0.09(-1.40%)
Jun 11, 2010
6.441
6.633
6.387
6.618
317,082
+0.08(+1.30%)
Jun 10, 2010
6.510
6.541
6.425
6.533
401,907
+0.12(+1.92%)
Jun 09, 2010
6.379
6.479
6.279
6.410
598,888
+0.09(+1.46%)
Jun 08, 2010
6.302
6.364
6.218
6.318
573,891
+0.02(+0.24%)
Jun 07, 2010
6.372
6.479
6.287
6.302
442,053
-0.05(-0.85%)
Jun 04, 2010
6.564
6.595
6.333
6.356
651,817
-0.28(-4.18%)
Jun 03, 2010
6.602
6.710
6.602
6.633
560,911
+0.00(+0.00%)
Jun 02, 2010
6.372
6.633
6.349
6.633
652,284
+0.27(+4.23%)
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
.