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, 2005
8.864
8.924
8.542
8.579
350,091
-0.22(-2.56%)
Sep 29, 2005
8.519
8.804
8.332
8.804
574,472
+0.35(+4.17%)
Sep 28, 2005
8.429
8.564
8.264
8.452
356,753
-0.02(-0.18%)
Sep 27, 2005
8.497
8.542
8.369
8.467
230,126
+0.02(+0.18%)
Sep 26, 2005
8.332
8.474
8.309
8.452
414,383
+0.16(+1.99%)
Sep 23, 2005
8.287
8.384
8.159
8.287
194,719
+0.13(+1.56%)
Sep 22, 2005
8.159
8.279
8.077
8.159
394,987
-0.09(-1.09%)
Sep 21, 2005
8.264
8.362
8.114
8.249
697,119
+0.02(+0.18%)
Sep 20, 2005
8.399
8.527
8.099
8.234
503,922
-0.16(-1.88%)
Sep 19, 2005
8.272
8.452
8.174
8.392
446,507
+0.06(+0.72%)
Sep 16, 2005
8.062
8.362
8.032
8.332
396,623
+0.24(+2.97%)
Sep 15, 2005
8.137
8.249
8.047
8.092
321,924
-0.04(-0.46%)
Sep 14, 2005
8.242
8.549
8.084
8.129
667,119
-0.07(-0.91%)
Sep 13, 2005
8.069
8.339
8.032
8.204
400,591
+0.15(+1.86%)
Sep 12, 2005
8.017
8.159
7.972
8.054
294,195
+0.01(+0.19%)
Sep 09, 2005
8.032
8.069
8.017
8.039
468,870
+0.06(+0.75%)
Sep 08, 2005
7.972
8.002
7.882
7.979
340,858
-0.01(-0.09%)
Sep 07, 2005
7.994
8.077
7.934
7.987
161,022
+0.04(+0.47%)
Sep 06, 2005
7.979
8.077
7.934
7.949
190,383
+0.00(+0.00%)
Sep 02, 2005
7.942
8.061
7.927
7.949
242,256
-0.04(-0.47%)
Sep 01, 2005
8.077
8.137
7.942
7.987
202,551
-0.13(-1.66%)
Aug 31, 2005
8.054
8.122
7.964
8.122
322,605
+0.08(+1.03%)
Aug 30, 2005
7.949
8.189
7.837
8.039
202,507
+0.13(+1.61%)
Aug 29, 2005
7.792
7.949
7.769
7.912
725,569
+0.08(+0.96%)
Aug 26, 2005
7.912
7.949
7.837
7.837
325,516
-0.07(-0.85%)
Aug 25, 2005
7.859
7.949
7.799
7.904
201,397
+0.04(+0.48%)
Aug 24, 2005
7.837
7.927
7.814
7.867
152,106
+0.00(+0.00%)
Aug 23, 2005
7.814
7.897
7.739
7.867
175,351
+0.05(+0.67%)
Aug 22, 2005
7.574
8.017
7.574
7.814
305,582
+0.25(+3.27%)
Aug 19, 2005
7.762
7.769
7.559
7.567
181,977
-0.20(-2.61%)
Aug 18, 2005
7.822
7.862
7.717
7.769
154,160
-0.04(-0.58%)
Aug 17, 2005
7.717
7.912
7.649
7.814
156,577
+0.16(+2.06%)
Aug 16, 2005
7.755
7.799
7.619
7.657
175,888
-0.23(-2.95%)
Aug 15, 2005
7.619
7.904
7.619
7.889
234,094
+0.27(+3.54%)
Aug 12, 2005
7.642
7.672
7.574
7.619
161,088
-0.07(-0.88%)
Aug 11, 2005
7.897
8.024
7.537
7.687
209,333
-0.19(-2.38%)
Aug 10, 2005
7.867
7.949
7.777
7.874
304,613
+0.13(+1.65%)
Aug 09, 2005
7.514
7.844
7.514
7.747
204,602
+0.16(+2.08%)
Aug 08, 2005
7.649
7.687
7.499
7.589
278,616
-0.14(-1.75%)
Aug 05, 2005
7.507
7.799
7.492
7.724
752,334
-0.03(-0.39%)
Aug 04, 2005
7.769
7.987
7.649
7.754
305,524
-0.01(-0.10%)
Aug 03, 2005
7.604
7.769
7.507
7.762
427,160
+0.22(+2.88%)
Aug 02, 2005
7.538
7.604
7.499
7.544
873,874
+0.05(+0.70%)
Aug 01, 2005
7.499
7.739
7.439
7.492
1,087,237
+0.09(+1.22%)
Jul 29, 2005
7.889
8.302
7.334
7.402
1,616,027
-0.62(-7.76%)
Jul 28, 2005
7.754
8.137
7.754
8.024
616,319
+0.27(+3.48%)
Jul 27, 2005
7.724
7.777
7.672
7.754
308,875
+0.08(+1.08%)
Jul 26, 2005
7.567
7.724
7.567
7.672
342,740
+0.10(+1.34%)
Jul 25, 2005
7.829
7.829
7.499
7.571
384,905
-0.21(-2.65%)
Jul 22, 2005
7.514
7.777
7.507
7.777
463,720
+0.31(+4.22%)
Jul 21, 2005
7.432
7.537
7.313
7.462
417,631
+0.15(+2.05%)
Jul 20, 2005
7.199
7.379
7.154
7.312
202,665
+0.12(+1.67%)
Jul 19, 2005
7.349
7.387
7.162
7.192
298,572
-0.10(-1.44%)
Jul 18, 2005
7.424
7.424
7.237
7.297
319,269
-0.08(-1.02%)
Jul 15, 2005
7.259
7.417
7.259
7.372
213,078
+0.09(+1.24%)
Jul 14, 2005
7.499
7.537
7.274
7.282
414,714
-0.20(-2.71%)
Jul 13, 2005
7.492
7.582
7.439
7.484
224,661
-0.06(-0.80%)
Jul 12, 2005
7.612
7.634
7.462
7.544
202,601
-0.05(-0.69%)
Jul 11, 2005
7.567
7.612
7.537
7.597
422,628
+0.03(+0.40%)
Jul 08, 2005
7.559
7.567
7.447
7.567
162,315
+0.07(+0.90%)
Jul 07, 2005
7.424
7.604
7.387
7.499
230,779
+0.01(+0.10%)
Jul 06, 2005
7.522
7.537
7.454
7.492
245,058
-0.01(-0.10%)
Jul 05, 2005
7.499
7.537
7.469
7.499
220,684
+0.01(+0.10%)
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
.