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, 2019
1.641
1.650
1.612
1.641
27,334
+0.00(+0.00%)
Sep 27, 2019
1.641
1.660
1.641
1.641
8,387
+0.00(+0.00%)
Sep 26, 2019
1.650
1.669
1.631
1.641
42,263
-0.03(-1.71%)
Sep 25, 2019
1.650
1.679
1.650
1.669
36,721
+0.01(+0.57%)
Sep 24, 2019
1.669
1.669
1.650
1.660
72,011
-0.00(-0.29%)
Sep 23, 2019
1.660
1.669
1.660
1.664
34,329
+0.02(+1.45%)
Sep 20, 2019
1.641
1.660
1.631
1.641
57,346
-0.01(-0.58%)
Sep 19, 2019
1.660
1.698
1.641
1.650
33,288
-0.02(-1.14%)
Sep 18, 2019
1.669
1.707
1.669
1.669
68,219
+0.00(+0.00%)
Sep 17, 2019
1.669
1.679
1.641
1.669
77,277
+0.01(+0.57%)
Sep 16, 2019
1.650
1.698
1.650
1.660
38,415
+0.00(+0.00%)
Sep 13, 2019
1.650
1.679
1.641
1.660
36,693
+0.00(+0.00%)
Sep 12, 2019
1.669
1.679
1.631
1.660
18,863
-0.02(-1.14%)
Sep 11, 2019
1.679
1.707
1.660
1.679
32,183
+0.00(+0.00%)
Sep 10, 2019
1.660
1.688
1.630
1.679
106,222
+0.01(+0.57%)
Sep 09, 2019
1.641
1.669
1.612
1.669
29,777
+0.04(+2.34%)
Sep 06, 2019
1.641
1.669
1.631
1.631
26,524
-0.01(-0.58%)
Sep 05, 2019
1.631
1.650
1.602
1.641
79,164
+0.00(+0.00%)
Sep 04, 2019
1.650
1.650
1.593
1.641
180,089
-0.01(-0.58%)
Sep 03, 2019
1.612
1.660
1.602
1.650
67,574
+0.02(+1.17%)
Aug 30, 2019
1.641
1.650
1.593
1.631
659,645
+0.00(+0.00%)
Aug 29, 2019
1.650
1.688
1.612
1.631
131,136
-0.02(-1.16%)
Aug 28, 2019
1.669
1.707
1.650
1.650
82,297
-0.03(-1.70%)
Aug 27, 2019
1.726
1.793
1.669
1.679
86,993
-0.05(-2.76%)
Aug 26, 2019
1.698
1.803
1.688
1.726
70,492
+0.02(+1.12%)
Aug 23, 2019
1.746
1.774
1.698
1.707
59,653
-0.05(-2.72%)
Aug 22, 2019
1.698
1.784
1.698
1.755
49,809
+0.05(+2.79%)
Aug 21, 2019
1.679
1.736
1.679
1.707
47,886
+0.03(+1.70%)
Aug 20, 2019
1.650
1.726
1.650
1.679
67,480
+0.01(+0.57%)
Aug 19, 2019
1.660
1.707
1.650
1.669
109,722
+0.01(+0.57%)
Aug 16, 2019
1.669
1.698
1.641
1.660
44,556
-0.02(-1.14%)
Aug 15, 2019
1.612
1.679
1.602
1.679
112,332
+0.08(+4.76%)
Aug 14, 2019
1.622
1.641
1.602
1.602
109,158
-0.05(-2.97%)
Aug 13, 2019
1.669
1.707
1.631
1.651
68,295
-0.03(-1.62%)
Aug 12, 2019
1.698
1.774
1.660
1.679
81,328
-0.03(-1.68%)
Aug 09, 2019
1.707
1.765
1.669
1.707
744,250
+0.00(+0.00%)
Aug 08, 2019
1.746
1.841
1.631
1.707
160,182
-0.10(-5.79%)
Aug 07, 2019
1.765
1.841
1.719
1.812
76,556
+0.06(+3.26%)
Aug 06, 2019
1.717
1.765
1.707
1.755
262,496
+0.06(+3.37%)
Aug 05, 2019
1.765
1.812
1.698
1.698
74,147
-0.07(-3.78%)
Aug 02, 2019
1.765
1.812
1.765
1.765
34,072
+0.00(+0.00%)
Aug 01, 2019
1.784
1.860
1.726
1.765
99,568
+0.00(+0.00%)
Jul 31, 2019
1.784
1.860
1.765
1.765
71,463
+0.00(+0.00%)
Jul 30, 2019
1.755
1.850
1.755
1.765
80,040
-0.02(-1.07%)
Jul 29, 2019
1.889
1.889
1.784
1.784
99,610
-0.07(-3.61%)
Jul 26, 2019
1.841
1.879
1.822
1.850
68,669
+0.00(+0.00%)
Jul 25, 2019
1.812
1.860
1.812
1.850
82,031
+0.02(+1.04%)
Jul 24, 2019
1.793
1.850
1.793
1.831
62,367
+0.03(+1.59%)
Jul 23, 2019
1.812
1.831
1.784
1.803
51,439
-0.02(-1.05%)
Jul 22, 2019
1.812
1.850
1.784
1.822
134,113
+0.04(+2.14%)
Jul 19, 2019
1.697
1.793
1.697
1.784
57,451
+0.05(+2.75%)
Jul 18, 2019
1.717
1.746
1.679
1.736
53,761
+0.02(+1.11%)
Jul 17, 2019
1.726
1.784
1.717
1.717
74,160
-0.03(-1.64%)
Jul 16, 2019
1.736
1.765
1.717
1.746
54,433
+0.01(+0.55%)
Jul 15, 2019
1.688
1.736
1.688
1.736
49,817
+0.04(+2.25%)
Jul 12, 2019
1.717
1.726
1.698
1.698
84,709
-0.02(-1.11%)
Jul 11, 2019
1.669
1.726
1.660
1.717
83,182
+0.07(+4.05%)
Jul 10, 2019
1.641
1.697
1.622
1.650
88,072
+0.01(+0.58%)
Jul 09, 2019
1.669
1.698
1.631
1.641
62,711
-0.01(-0.58%)
Jul 08, 2019
1.622
1.669
1.622
1.650
74,833
+0.04(+2.37%)
Jul 05, 2019
1.612
1.688
1.612
1.612
63,217
+0.01(+0.60%)
Jul 03, 2019
1.612
1.631
1.602
1.602
36,903
+0.00(+0.00%)
Jul 02, 2019
1.602
1.650
1.602
1.602
62,506
-0.01(-0.59%)
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
.