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, 2011
6.340
6.512
6.340
6.512
1,189,184
+0.19(+2.98%)
Aug 30, 2011
6.255
6.409
6.169
6.323
761,551
+0.07(+1.10%)
Aug 29, 2011
6.177
6.263
6.066
6.255
971,790
+0.11(+1.81%)
Aug 26, 2011
6.083
6.255
6.057
6.143
477,589
+0.05(+0.84%)
Aug 25, 2011
6.332
6.417
6.083
6.092
607,803
-0.19(-3.00%)
Aug 24, 2011
6.314
6.349
6.143
6.280
551,058
-0.02(-0.27%)
Aug 23, 2011
6.083
6.297
6.083
6.297
703,438
+0.23(+3.81%)
Aug 22, 2011
6.169
6.177
6.040
6.066
597,103
+0.03(+0.57%)
Aug 19, 2011
5.997
6.160
5.997
6.032
673,397
-0.03(-0.42%)
Aug 18, 2011
6.126
6.177
6.006
6.057
1,090,409
-0.15(-2.48%)
Aug 17, 2011
6.212
6.247
6.100
6.212
759,743
+0.10(+1.68%)
Aug 16, 2011
6.417
6.417
6.109
6.109
1,079,345
-0.32(-4.93%)
Aug 15, 2011
6.169
6.443
6.169
6.426
975,551
+0.32(+5.19%)
Aug 12, 2011
6.083
6.169
5.997
6.109
1,052,287
+0.09(+1.57%)
Aug 11, 2011
6.229
6.314
5.980
6.015
2,046,106
-0.04(-0.64%)
Aug 10, 2011
5.997
6.246
5.884
6.053
1,842,551
+0.20(+3.44%)
Aug 09, 2011
5.723
5.860
5.423
5.852
2,258,806
+0.21(+3.80%)
Aug 08, 2011
5.912
5.972
5.638
5.638
2,305,131
-0.45(-7.32%)
Aug 05, 2011
6.306
6.486
6.075
6.083
1,617,270
-0.15(-2.47%)
Aug 04, 2011
6.537
6.537
6.212
6.237
1,549,946
-0.32(-4.84%)
Aug 03, 2011
6.614
6.640
6.469
6.554
878,437
-0.02(-0.26%)
Aug 02, 2011
6.597
6.666
6.490
6.572
1,521,952
+0.04(+0.66%)
Aug 01, 2011
6.623
6.623
6.314
6.529
1,827,941
+0.33(+5.39%)
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%)
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
.