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, 2009
7.027
7.049
6.862
6.937
434,507
-0.09(-1.28%)
Sep 29, 2009
6.854
7.057
6.824
7.027
426,237
+0.17(+2.52%)
Sep 28, 2009
6.884
6.914
6.779
6.854
494,188
-0.06(-0.87%)
Sep 25, 2009
6.877
7.012
6.854
6.914
621,014
+0.07(+0.99%)
Sep 24, 2009
6.719
6.922
6.704
6.847
1,127,697
+0.20(+3.05%)
Sep 23, 2009
6.389
6.719
6.375
6.644
1,522,384
+0.35(+5.60%)
Sep 22, 2009
6.292
6.427
6.247
6.292
665,895
+0.07(+1.21%)
Sep 21, 2009
6.300
6.419
6.187
6.217
299,620
-0.13(-2.13%)
Sep 18, 2009
6.412
6.502
6.352
6.352
826,831
-0.04(-0.70%)
Sep 17, 2009
6.502
6.599
6.359
6.397
453,779
-0.10(-1.61%)
Sep 16, 2009
6.427
6.509
6.375
6.502
336,442
+0.10(+1.52%)
Sep 15, 2009
6.434
6.435
6.345
6.404
318,413
-0.02(-0.35%)
Sep 14, 2009
6.367
6.427
6.330
6.427
398,062
+0.06(+0.94%)
Sep 11, 2009
6.307
6.412
6.277
6.367
264,440
+0.04(+0.71%)
Sep 10, 2009
6.202
6.337
6.172
6.322
299,575
+0.10(+1.57%)
Sep 09, 2009
6.195
6.300
6.165
6.225
283,127
+0.03(+0.48%)
Sep 08, 2009
6.112
6.202
6.000
6.195
432,158
+0.10(+1.60%)
Sep 04, 2009
5.925
6.097
5.880
6.097
272,222
+0.18(+3.04%)
Sep 03, 2009
5.865
5.925
5.820
5.917
182,722
+0.06(+1.02%)
Sep 02, 2009
5.865
5.910
5.775
5.857
194,089
-0.04(-0.64%)
Sep 01, 2009
5.955
6.052
5.865
5.895
381,299
-0.08(-1.38%)
Aug 31, 2009
5.940
6.067
5.940
5.977
365,178
-0.02(-0.38%)
Aug 28, 2009
6.142
6.142
5.985
6.000
249,024
-0.13(-2.08%)
Aug 27, 2009
6.105
6.142
6.037
6.127
167,642
-0.01(-0.12%)
Aug 26, 2009
6.052
6.142
6.000
6.135
281,320
+0.05(+0.86%)
Aug 25, 2009
6.052
6.112
6.015
6.082
297,722
+0.07(+1.25%)
Aug 24, 2009
5.917
6.015
5.902
6.007
305,780
+0.08(+1.39%)
Aug 21, 2009
5.917
5.962
5.872
5.925
456,406
+0.09(+1.54%)
Aug 20, 2009
5.820
5.857
5.769
5.835
518,600
+0.03(+0.52%)
Aug 19, 2009
5.790
5.872
5.752
5.805
328,535
-0.06(-1.02%)
Aug 18, 2009
5.895
5.978
5.850
5.865
166,467
-0.02(-0.38%)
Aug 17, 2009
5.790
5.902
5.752
5.887
468,623
-0.01(-0.13%)
Aug 14, 2009
5.887
5.940
5.812
5.895
353,889
-0.03(-0.51%)
Aug 13, 2009
6.045
6.045
5.895
5.925
457,766
-0.12(-1.99%)
Aug 12, 2009
5.962
6.086
5.932
6.045
601,614
+0.04(+0.62%)
Aug 11, 2009
5.992
6.090
5.940
6.007
314,743
-0.03(-0.50%)
Aug 10, 2009
5.895
6.067
5.895
6.037
346,516
+0.07(+1.26%)
Aug 07, 2009
5.835
6.067
5.752
5.962
632,376
+0.22(+3.79%)
Aug 06, 2009
5.820
5.910
5.737
5.745
597,860
-0.11(-1.92%)
Aug 05, 2009
5.737
5.857
5.692
5.857
734,618
+0.10(+1.83%)
Aug 04, 2009
5.542
5.760
5.542
5.752
480,315
+0.14(+2.54%)
Aug 03, 2009
5.625
5.677
5.460
5.610
560,857
+0.05(+0.94%)
Jul 31, 2009
5.460
5.617
5.460
5.557
928,637
+0.10(+1.93%)
Jul 30, 2009
5.407
5.482
5.250
5.452
416,258
+0.09(+1.68%)
Jul 29, 2009
5.460
5.482
5.332
5.362
302,153
-0.14(-2.59%)
Jul 28, 2009
5.497
5.515
5.370
5.505
243,473
+0.00(+0.00%)
Jul 27, 2009
5.437
5.512
5.317
5.505
515,630
+0.14(+2.66%)
Jul 24, 2009
5.332
5.422
5.250
5.362
341,336
-0.02(-0.28%)
Jul 23, 2009
5.107
5.392
5.092
5.377
810,938
+0.25(+4.82%)
Jul 22, 2009
5.062
5.145
4.972
5.130
364,915
+0.13(+2.55%)
Jul 21, 2009
5.010
5.077
4.973
5.002
505,554
+0.00(+0.00%)
Jul 20, 2009
5.002
5.040
4.972
5.002
591,516
+0.02(+0.45%)
Jul 17, 2009
5.100
5.160
4.890
4.980
606,083
-0.09(-1.78%)
Jul 16, 2009
5.130
5.175
5.025
5.070
576,656
-0.08(-1.60%)
Jul 15, 2009
4.942
5.175
4.807
5.152
843,386
+0.28(+5.69%)
Jul 14, 2009
4.890
4.942
4.702
4.875
268,413
+0.00(+0.00%)
Jul 13, 2009
4.770
4.897
4.665
4.875
315,366
+0.07(+1.40%)
Jul 10, 2009
4.822
4.890
4.725
4.807
285,457
-0.02(-0.47%)
Jul 09, 2009
4.950
4.950
4.815
4.830
359,505
-0.07(-1.53%)
Jul 08, 2009
5.115
5.115
4.845
4.905
470,709
-0.19(-3.68%)
Jul 07, 2009
5.182
5.182
5.070
5.092
393,332
-0.10(-2.02%)
Jul 06, 2009
5.302
5.317
5.092
5.197
354,229
-0.07(-1.42%)
Jul 02, 2009
5.437
5.437
5.272
5.272
401,397
-0.18(-3.30%)
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
.