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 29, 2017
2.165
2.212
2.137
2.165
81,321
-0.01(-0.44%)
Sep 28, 2017
2.146
2.203
2.127
2.175
112,433
+0.02(+0.89%)
Sep 27, 2017
2.146
2.184
2.146
2.156
55,230
+0.00(+0.00%)
Sep 26, 2017
2.098
2.175
2.060
2.156
116,455
+0.08(+3.67%)
Sep 25, 2017
2.079
2.097
2.060
2.079
40,915
-0.02(-0.91%)
Sep 22, 2017
2.113
2.113
2.070
2.098
55,696
-0.02(-0.90%)
Sep 21, 2017
2.108
2.137
2.089
2.118
58,324
+0.00(+0.00%)
Sep 20, 2017
2.165
2.194
2.098
2.118
210,454
-0.05(-2.20%)
Sep 19, 2017
2.118
2.165
2.108
2.165
131,024
+0.06(+2.71%)
Sep 18, 2017
2.127
2.137
2.108
2.108
108,972
-0.02(-0.90%)
Sep 15, 2017
2.127
2.146
2.098
2.127
122,586
+0.00(+0.00%)
Sep 14, 2017
2.156
2.165
2.127
2.127
290,759
-0.02(-0.89%)
Sep 13, 2017
2.143
2.156
2.137
2.146
118,159
+0.00(+0.00%)
Sep 12, 2017
2.137
2.156
2.108
2.146
87,265
+0.03(+1.35%)
Sep 11, 2017
2.098
2.146
2.084
2.118
115,753
+0.05(+2.30%)
Sep 08, 2017
2.108
2.137
2.060
2.070
95,206
-0.03(-1.36%)
Sep 07, 2017
2.098
2.118
2.079
2.098
82,997
-0.05(-2.22%)
Sep 06, 2017
2.175
2.184
2.146
2.146
83,440
-0.05(-2.17%)
Sep 05, 2017
2.146
2.203
2.137
2.194
221,349
+0.03(+1.32%)
Sep 01, 2017
2.098
2.175
2.098
2.165
143,879
+0.07(+3.18%)
Aug 31, 2017
2.079
2.156
2.079
2.098
127,591
+0.01(+0.46%)
Aug 30, 2017
2.070
2.118
2.060
2.089
101,339
+0.01(+0.46%)
Aug 29, 2017
2.079
2.108
2.070
2.079
133,195
-0.02(-0.91%)
Aug 28, 2017
2.098
2.127
2.098
2.098
74,276
+0.00(+0.00%)
Aug 25, 2017
2.137
2.079
2.098
39,095
-0.01(-0.45%)
Aug 24, 2017
2.051
2.127
2.051
2.108
187,104
+0.06(+2.79%)
Aug 23, 2017
2.070
2.079
2.022
2.051
97,732
-0.01(-0.46%)
Aug 22, 2017
1.994
2.090
1.984
2.060
900,976
+0.07(+3.35%)
Aug 21, 2017
1.965
2.013
1.965
1.994
371,259
-0.01(-0.48%)
Aug 18, 2017
1.974
2.013
1.965
2.003
115,733
-0.01(-0.47%)
Aug 17, 2017
1.974
2.041
1.927
2.013
290,841
+0.01(+0.48%)
Aug 16, 2017
2.070
2.098
1.994
2.003
364,593
-0.08(-3.67%)
Aug 15, 2017
2.070
2.098
2.070
2.079
57,765
-0.01(-0.46%)
Aug 14, 2017
2.070
2.127
2.070
2.089
97,410
+0.00(+0.00%)
Aug 11, 2017
2.098
2.137
2.079
2.089
98,536
-0.03(-1.35%)
Aug 10, 2017
2.127
2.146
2.108
2.118
107,606
-0.02(-0.89%)
Aug 09, 2017
2.118
2.165
2.118
2.137
78,805
-0.01(-0.44%)
Aug 08, 2017
2.156
2.194
2.146
2.146
56,402
-0.03(-1.32%)
Aug 07, 2017
2.270
2.270
2.156
2.175
229,263
-0.08(-3.39%)
Aug 04, 2017
2.251
2.321
2.194
2.251
144,022
+0.01(+0.43%)
Aug 03, 2017
2.251
2.290
2.146
2.242
178,499
+0.02(+0.86%)
Aug 02, 2017
2.289
2.289
2.197
2.222
95,696
-0.05(-2.10%)
Aug 01, 2017
2.175
2.280
2.118
2.270
93,341
+0.12(+5.78%)
Jul 31, 2017
2.146
2.175
2.118
2.146
35,727
-0.02(-0.88%)
Jul 28, 2017
2.127
2.213
2.118
2.165
75,028
+0.01(+0.44%)
Jul 27, 2017
2.137
2.203
2.125
2.156
51,252
+0.03(+1.35%)
Jul 26, 2017
2.242
2.270
2.118
2.127
115,912
-0.12(-5.51%)
Jul 25, 2017
2.280
2.280
2.251
2.251
83,852
-0.01(-0.42%)
Jul 24, 2017
2.280
2.289
2.242
2.261
91,196
-0.03(-1.25%)
Jul 21, 2017
2.251
2.299
2.232
2.289
262,948
+0.03(+1.27%)
Jul 20, 2017
2.337
2.356
2.251
2.261
106,015
-0.05(-2.07%)
Jul 19, 2017
2.242
2.366
2.242
2.308
604,160
+0.12(+5.68%)
Jul 18, 2017
2.089
2.219
2.060
2.184
348,520
+0.10(+4.57%)
Jul 17, 2017
2.089
2.098
2.051
2.089
63,154
+0.02(+0.92%)
Jul 14, 2017
2.032
2.089
2.032
2.070
50,662
+0.04(+1.88%)
Jul 13, 2017
2.022
2.060
2.003
2.032
154,673
+0.02(+0.95%)
Jul 12, 2017
2.013
2.041
2.003
2.013
35,606
+0.00(+0.00%)
Jul 11, 2017
2.051
2.057
2.003
2.013
72,606
-0.05(-2.31%)
Jul 10, 2017
2.041
2.089
2.013
2.060
47,152
+0.02(+0.93%)
Jul 07, 2017
2.070
2.085
2.032
2.041
24,725
-0.01(-0.47%)
Jul 06, 2017
2.060
2.079
2.051
2.051
29,911
-0.02(-0.92%)
Jul 05, 2017
2.089
2.098
2.051
2.070
65,601
-0.01(-0.46%)
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
.