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 28, 2007
11.03
11.05
10.80
10.84
396,135
-0.22(-1.97%)
Sep 27, 2007
10.96
11.06
10.81
11.05
361,040
+0.14(+1.31%)
Sep 26, 2007
10.96
10.99
10.65
10.91
359,975
-0.07(-0.68%)
Sep 25, 2007
10.66
11.02
10.66
10.99
414,454
+0.25(+2.38%)
Sep 24, 2007
11.27
11.35
10.65
10.73
625,248
-0.52(-4.60%)
Sep 21, 2007
10.73
11.38
10.63
11.25
1,415,461
+0.61(+5.78%)
Sep 20, 2007
10.80
10.87
10.60
10.63
235,571
-0.18(-1.66%)
Sep 19, 2007
10.62
10.89
10.58
10.81
354,597
+0.28(+2.71%)
Sep 18, 2007
10.21
10.56
10.14
10.53
364,376
+0.35(+3.46%)
Sep 17, 2007
10.19
10.24
10.02
10.18
661,793
-0.04(-0.37%)
Sep 14, 2007
9.937
10.21
9.929
10.21
301,678
+0.12(+1.19%)
Sep 13, 2007
10.09
10.21
9.869
10.09
285,878
+0.05(+0.52%)
Sep 12, 2007
9.892
10.08
9.877
10.04
404,766
+0.09(+0.90%)
Sep 11, 2007
10.04
10.05
9.862
9.952
290,072
-0.04(-0.45%)
Sep 10, 2007
10.00
10.09
9.832
9.997
201,478
+0.04(+0.38%)
Sep 07, 2007
10.01
10.06
9.869
9.959
582,016
-0.11(-1.12%)
Sep 06, 2007
10.23
10.38
10.02
10.07
361,253
-0.13(-1.32%)
Sep 05, 2007
10.14
10.25
9.944
10.21
609,984
-0.02(-0.15%)
Sep 04, 2007
10.20
10.45
10.15
10.22
443,629
-0.02(-0.22%)
Aug 31, 2007
10.22
10.46
10.08
10.24
435,187
+0.13(+1.26%)
Aug 30, 2007
10.20
10.21
10.04
10.12
244,563
-0.17(-1.68%)
Aug 29, 2007
10.14
10.32
9.997
10.29
733,041
+0.21(+2.08%)
Aug 28, 2007
10.42
10.48
10.01
10.08
940,618
-0.44(-4.21%)
Aug 27, 2007
10.79
10.84
10.45
10.52
284,111
-0.35(-3.24%)
Aug 24, 2007
10.58
10.88
10.58
10.87
161,490
+0.32(+3.06%)
Aug 23, 2007
10.55
10.63
10.44
10.55
248,390
+0.04(+0.36%)
Aug 22, 2007
10.57
10.75
10.24
10.51
343,979
+0.03(+0.29%)
Aug 21, 2007
10.39
10.62
10.24
10.48
387,882
+0.13(+1.23%)
Aug 20, 2007
10.79
10.92
10.30
10.36
472,203
-0.40(-3.76%)
Aug 17, 2007
10.93
11.17
10.57
10.76
506,651
+0.13(+1.27%)
Aug 16, 2007
10.23
10.64
9.899
10.63
736,607
+0.35(+3.43%)
Aug 15, 2007
10.15
10.54
10.13
10.27
321,338
+0.08(+0.74%)
Aug 14, 2007
10.41
10.50
10.17
10.20
310,749
-0.19(-1.81%)
Aug 13, 2007
10.35
10.85
10.33
10.39
633,886
+0.19(+1.84%)
Aug 10, 2007
9.607
11.00
9.449
10.20
1,066,309
+0.52(+5.34%)
Aug 09, 2007
10.33
10.33
9.629
9.682
1,783,623
-0.58(-5.70%)
Aug 08, 2007
10.27
10.49
9.824
10.27
1,663,409
+0.00(+0.00%)
Aug 07, 2007
10.51
10.51
10.05
10.27
888,962
-0.33(-3.11%)
Aug 06, 2007
10.70
10.78
10.18
10.60
836,004
-0.07(-0.70%)
Aug 03, 2007
10.71
10.97
10.65
10.67
537,951
-0.33(-3.00%)
Aug 02, 2007
10.82
11.03
10.64
11.00
470,739
+0.44(+4.19%)
Aug 01, 2007
10.79
10.97
10.43
10.56
1,061,747
-0.22(-2.02%)
Jul 31, 2007
11.40
11.40
10.76
10.78
654,921
-0.49(-4.33%)
Jul 30, 2007
11.17
11.35
10.96
11.26
738,724
+0.10(+0.87%)
Jul 27, 2007
10.65
11.40
10.65
11.17
1,381,327
+0.43(+4.05%)
Jul 26, 2007
10.94
11.00
10.64
10.73
716,569
-0.37(-3.38%)
Jul 25, 2007
11.24
11.29
10.84
11.11
959,699
+0.27(+2.49%)
Jul 24, 2007
10.86
11.02
10.80
10.84
704,694
-0.08(-0.76%)
Jul 23, 2007
10.98
11.02
10.83
10.92
408,385
-0.04(-0.34%)
Jul 20, 2007
10.93
11.07
10.85
10.96
449,958
+0.00(+0.00%)
Jul 19, 2007
10.98
11.06
10.88
10.96
824,125
+0.02(+0.14%)
Jul 18, 2007
10.99
11.06
10.86
10.94
450,048
-0.08(-0.68%)
Jul 17, 2007
10.98
11.14
10.96
11.02
471,331
+0.05(+0.48%)
Jul 16, 2007
11.16
11.20
10.84
10.96
801,613
-0.25(-2.27%)
Jul 13, 2007
11.41
11.55
11.19
11.22
489,329
-0.20(-1.71%)
Jul 12, 2007
11.34
11.50
11.32
11.41
483,467
+0.09(+0.79%)
Jul 11, 2007
11.25
11.47
11.25
11.32
500,167
+0.06(+0.53%)
Jul 10, 2007
11.63
11.73
11.20
11.26
557,552
-0.44(-3.78%)
Jul 09, 2007
11.81
11.83
11.66
11.71
208,985
-0.11(-0.89%)
Jul 06, 2007
11.89
11.94
11.79
11.81
186,142
-0.11(-0.88%)
Jul 05, 2007
11.69
11.94
11.69
11.92
824,041
+0.22(+1.86%)
Jul 03, 2007
11.83
11.89
11.64
11.70
315,900
-0.13(-1.08%)
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
.