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 (%)
Sep 30, 2004
4.222
4.320
4.170
4.200
51,470
-0.07(-1.75%)
Sep 29, 2004
4.230
4.275
4.132
4.275
58,537
+0.00(+0.00%)
Sep 28, 2004
4.087
4.335
4.087
4.275
40,936
+0.15(+3.64%)
Sep 27, 2004
4.012
4.125
3.945
4.125
34,402
+0.02(+0.55%)
Sep 24, 2004
3.982
4.117
3.937
4.102
29,202
+0.10(+2.63%)
Sep 23, 2004
4.005
4.117
3.937
3.997
35,336
+0.02(+0.57%)
Sep 22, 2004
3.990
4.035
3.937
3.975
33,602
-0.01(-0.19%)
Sep 21, 2004
4.140
4.140
3.975
3.982
20,401
+0.00(+0.00%)
Sep 20, 2004
3.975
4.042
3.975
3.982
10,400
-0.02(-0.56%)
Sep 17, 2004
4.020
4.237
3.967
4.005
62,271
-0.05(-1.11%)
Sep 16, 2004
3.990
4.050
3.960
4.050
43,203
+0.04(+0.93%)
Sep 15, 2004
4.072
4.072
3.952
4.012
84,139
-0.05(-1.29%)
Sep 14, 2004
4.072
4.087
3.960
4.065
68,005
+0.04(+0.93%)
Sep 13, 2004
4.095
4.125
3.975
4.027
47,603
-0.06(-1.47%)
Sep 10, 2004
4.020
4.110
3.975
4.087
22,765
+0.07(+1.68%)
Sep 09, 2004
4.140
4.140
3.990
4.020
10,800
+0.03(+0.75%)
Sep 08, 2004
4.102
4.102
3.952
3.990
30,802
-0.15(-3.62%)
Sep 07, 2004
4.125
4.140
3.967
4.140
21,836
+0.09(+2.22%)
Sep 03, 2004
4.117
4.200
3.975
4.050
18,668
-0.05(-1.28%)
Sep 02, 2004
4.102
4.102
3.960
4.102
27,202
+0.04(+0.92%)
Sep 01, 2004
4.020
4.312
3.975
4.065
110,942
+0.04(+0.93%)
Aug 31, 2004
3.975
4.080
3.922
4.027
111,075
+0.12(+3.07%)
Aug 30, 2004
4.110
4.110
3.907
3.907
26,135
-0.16(-3.87%)
Aug 27, 2004
4.140
4.192
4.065
4.065
101,608
-0.13(-3.04%)
Aug 26, 2004
4.222
4.275
4.132
4.192
20,134
-0.12(-2.78%)
Aug 25, 2004
4.162
4.312
4.125
4.312
53,070
+0.10(+2.31%)
Aug 24, 2004
4.215
4.305
4.207
4.215
70,538
-0.01(-0.18%)
Aug 23, 2004
4.327
4.365
4.222
4.222
17,201
-0.22(-4.90%)
Aug 20, 2004
4.297
4.440
4.297
4.440
23,335
+0.13(+2.96%)
Aug 19, 2004
4.282
4.356
4.237
4.312
30,002
-0.04(-0.86%)
Aug 18, 2004
4.245
4.350
4.245
4.350
39,869
+0.05(+1.22%)
Aug 17, 2004
4.380
4.380
4.177
4.297
11,867
-0.01(-0.17%)
Aug 16, 2004
4.215
4.312
4.215
4.305
18,134
+0.07(+1.59%)
Aug 13, 2004
4.222
4.312
4.132
4.237
11,734
-0.07(-1.74%)
Aug 12, 2004
4.350
4.350
4.140
4.312
20,534
+0.04(+0.88%)
Aug 11, 2004
4.200
4.312
4.080
4.275
49,603
-0.02(-0.52%)
Aug 10, 2004
4.200
4.312
4.125
4.297
38,536
+0.02(+0.53%)
Aug 09, 2004
4.102
4.275
3.945
4.275
94,407
+0.15(+3.64%)
Aug 06, 2004
4.147
4.267
4.125
4.125
51,870
-0.08(-1.96%)
Aug 05, 2004
4.207
4.290
4.147
4.207
41,603
-0.02(-0.53%)
Aug 04, 2004
4.275
4.365
4.147
4.230
39,069
-0.04(-1.05%)
Aug 03, 2004
4.320
4.417
4.275
4.275
47,171
-0.14(-3.23%)
Aug 02, 2004
4.492
4.492
4.282
4.417
11,734
-0.08(-1.83%)
Jul 30, 2004
4.275
4.500
4.102
4.500
55,204
+0.16(+3.81%)
Jul 29, 2004
4.305
4.335
3.997
4.335
59,471
+0.03(+0.70%)
Jul 28, 2004
3.915
4.327
3.847
4.305
33,069
+0.28(+7.09%)
Jul 27, 2004
4.050
4.072
3.810
4.020
19,601
+0.00(+0.00%)
Jul 26, 2004
4.035
4.102
3.915
4.020
27,068
+0.06(+1.52%)
Jul 23, 2004
4.087
4.087
3.847
3.960
40,003
-0.09(-2.22%)
Jul 22, 2004
4.372
4.372
3.900
4.050
121,609
-0.26(-6.09%)
Jul 21, 2004
4.267
4.522
4.207
4.312
62,404
+0.11(+2.68%)
Jul 20, 2004
4.432
4.455
4.192
4.200
70,938
-0.27(-6.04%)
Jul 19, 2004
4.417
4.500
4.320
4.470
27,468
+0.16(+3.65%)
Jul 16, 2004
4.350
4.477
4.312
4.312
16,001
-0.11(-2.54%)
Jul 15, 2004
4.327
4.485
4.327
4.425
12,267
+0.10(+2.25%)
Jul 14, 2004
4.312
4.552
4.275
4.327
57,071
+0.00(+0.00%)
Jul 13, 2004
4.395
4.395
4.312
4.327
23,335
-0.09(-2.04%)
Jul 12, 2004
4.492
4.500
4.395
4.417
22,001
-0.01(-0.34%)
Jul 09, 2004
4.297
4.500
4.200
4.432
48,003
+0.13(+2.96%)
Jul 08, 2004
4.410
4.432
4.305
4.305
27,868
-0.14(-3.20%)
Jul 07, 2004
4.335
4.485
4.335
4.447
23,468
+0.07(+1.54%)
Jul 06, 2004
4.537
4.537
4.282
4.380
22,668
-0.12(-2.67%)
Jul 02, 2004
4.500
4.552
4.275
4.500
30,669
-0.09(-1.96%)
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
.