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, 2012
2.156
2.232
2.146
2.156
191,595
-0.08(-3.42%)
Sep 27, 2012
2.184
2.270
2.128
2.232
321,539
+0.08(+3.54%)
Sep 26, 2012
2.203
2.207
2.003
2.156
473,689
-0.06(-2.59%)
Sep 25, 2012
2.316
2.334
2.194
2.213
429,788
-0.08(-3.66%)
Sep 24, 2012
2.250
2.316
2.204
2.297
437,715
-0.01(-0.40%)
Sep 21, 2012
2.194
2.306
2.194
2.306
675,039
+0.10(+4.66%)
Sep 20, 2012
2.232
2.232
2.194
2.204
268,151
+0.02(+0.85%)
Sep 19, 2012
2.185
2.194
2.166
2.185
181,527
+0.01(+0.43%)
Sep 18, 2012
2.185
2.204
2.157
2.176
300,557
+0.01(+0.43%)
Sep 17, 2012
2.148
2.166
2.101
2.166
267,193
+0.06(+2.66%)
Sep 14, 2012
2.120
2.166
2.073
2.110
571,237
+0.00(+0.00%)
Sep 13, 2012
2.036
2.129
2.017
2.110
647,380
+0.08(+4.15%)
Sep 12, 2012
2.007
2.045
1.998
2.026
252,126
+0.03(+1.40%)
Sep 11, 2012
1.979
2.007
1.979
1.998
223,018
+0.01(+0.47%)
Sep 10, 2012
1.989
2.007
1.979
1.989
275,884
-0.01(-0.47%)
Sep 07, 2012
2.007
2.007
1.970
1.998
321,834
+0.01(+0.47%)
Sep 06, 2012
1.989
2.073
1.979
1.989
743,976
-0.01(-0.47%)
Sep 05, 2012
2.007
2.007
1.989
1.998
111,297
-0.02(-0.93%)
Sep 04, 2012
2.007
2.017
1.979
2.017
186,944
+0.01(+0.47%)
Aug 31, 2012
2.017
2.017
1.979
2.007
192,477
-0.01(-0.46%)
Aug 30, 2012
1.998
2.017
1.970
2.017
249,520
+0.02(+0.93%)
Aug 29, 2012
2.017
2.026
1.989
1.998
171,436
-0.01(-0.46%)
Aug 27, 2012
2.007
2.017
1.998
2.007
149,481
-0.02(-0.92%)
Aug 24, 2012
1.989
2.036
1.989
2.026
193,165
+0.02(+0.93%)
Aug 23, 2012
1.989
2.045
1.989
2.007
245,872
+0.00(+0.00%)
Aug 22, 2012
2.026
2.026
1.989
2.007
201,505
-0.02(-0.92%)
Aug 21, 2012
1.989
2.026
1.989
2.026
348,890
+0.02(+0.93%)
Aug 20, 2012
1.989
2.026
1.979
2.007
277,158
+0.03(+1.42%)
Aug 17, 2012
1.979
2.007
1.970
1.979
199,035
+0.00(+0.00%)
Aug 16, 2012
1.989
2.007
1.970
1.979
200,658
+0.00(+0.00%)
Aug 15, 2012
2.007
2.026
1.970
1.979
335,841
-0.05(-2.30%)
Aug 14, 2012
2.026
2.036
2.007
2.026
167,197
+0.01(+0.46%)
Aug 13, 2012
2.017
2.026
1.989
2.017
216,349
+0.01(+0.47%)
Aug 10, 2012
1.998
2.026
1.979
2.007
287,681
-0.01(-0.46%)
Aug 09, 2012
2.026
2.054
1.998
2.017
328,570
-0.01(-0.46%)
Aug 08, 2012
1.970
2.054
1.970
2.026
321,458
+0.06(+2.84%)
Aug 07, 2012
2.054
2.054
1.961
1.970
799,100
-0.07(-3.65%)
Aug 06, 2012
2.054
2.092
2.017
2.045
540,610
+0.00(+0.00%)
Aug 03, 2012
2.045
2.054
2.017
2.045
598,831
+0.07(+3.30%)
Aug 02, 2012
1.979
2.017
1.970
1.979
309,504
+0.00(+0.00%)
Aug 01, 2012
1.979
2.033
1.970
1.979
210,501
+0.01(+0.47%)
Jul 31, 2012
2.054
2.092
1.970
1.970
357,430
-0.07(-3.65%)
Jul 30, 2012
2.045
2.064
2.007
2.045
155,967
+0.01(+0.46%)
Jul 27, 2012
1.979
2.036
1.970
2.036
220,326
+0.06(+2.83%)
Jul 26, 2012
2.073
2.073
1.970
1.979
388,578
-0.06(-2.75%)
Jul 25, 2012
2.017
2.059
2.007
2.036
250,822
+0.02(+0.93%)
Jul 24, 2012
2.036
2.045
1.998
2.017
351,034
-0.04(-1.82%)
Jul 23, 2012
2.092
2.110
1.984
2.054
330,353
-0.07(-3.51%)
Jul 20, 2012
2.101
2.138
2.092
2.129
303,084
+0.02(+0.89%)
Jul 19, 2012
2.176
2.204
2.110
2.110
358,277
-0.04(-1.74%)
Jul 18, 2012
2.157
2.185
2.148
2.148
186,070
-0.01(-0.43%)
Jul 17, 2012
2.120
2.176
2.120
2.157
311,714
+0.02(+0.87%)
Jul 16, 2012
2.166
2.166
2.138
2.138
190,268
-0.01(-0.43%)
Jul 13, 2012
2.185
2.230
2.148
2.148
611,883
+0.00(+0.00%)
Jul 12, 2012
2.166
2.213
2.148
2.148
309,984
-0.03(-1.29%)
Jul 11, 2012
2.185
2.278
2.138
2.176
535,034
+0.00(+0.00%)
Jul 10, 2012
2.110
2.194
2.101
2.176
330,871
+0.07(+3.10%)
Jul 09, 2012
2.092
2.194
2.073
2.110
243,757
+0.00(+0.00%)
Jul 06, 2012
2.194
2.213
2.064
2.110
463,143
-0.09(-4.24%)
Jul 05, 2012
2.194
2.260
2.129
2.204
385,710
+0.03(+1.29%)
Jul 03, 2012
2.241
2.297
2.129
2.176
398,897
-0.08(-3.72%)
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
.