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 (%)
Apr 30, 2002
4.552
4.852
3.802
4.800
94,407
+0.11(+2.40%)
Apr 29, 2002
4.875
4.897
4.417
4.687
93,607
-0.25(-5.02%)
Apr 26, 2002
5.025
5.047
4.912
4.935
38,003
-0.11(-2.21%)
Apr 25, 2002
5.096
5.096
5.025
5.046
12,667
-0.00(-0.01%)
Apr 24, 2002
5.100
5.242
5.025
5.047
67,872
-0.10(-1.90%)
Apr 23, 2002
5.145
5.211
5.122
5.145
54,804
+0.00(+0.00%)
Apr 22, 2002
5.182
5.182
5.145
5.145
933
-0.06(-1.15%)
Apr 19, 2002
5.235
5.235
5.190
5.205
50,804
-0.01(-0.14%)
Apr 18, 2002
5.212
5.265
5.190
5.212
46,670
+0.02(+0.42%)
Apr 17, 2002
5.250
5.250
5.182
5.190
45,203
-0.06(-1.13%)
Apr 16, 2002
4.995
5.287
4.987
5.250
91,073
+0.25(+5.09%)
Apr 15, 2002
5.025
5.130
4.912
4.995
24,401
-0.10(-2.04%)
Apr 12, 2002
5.115
5.235
4.972
5.100
19,868
-0.08(-1.46%)
Apr 11, 2002
5.115
5.310
4.972
5.175
26,935
+0.05(+0.91%)
Apr 10, 2002
5.250
5.250
5.085
5.129
7,067
-0.01(-0.16%)
Apr 09, 2002
5.257
5.302
4.950
5.137
44,803
-0.21(-3.93%)
Apr 08, 2002
5.392
5.392
5.295
5.347
4,800
+0.02(+0.42%)
Apr 05, 2002
5.407
5.550
5.325
5.325
39,736
-0.08(-1.53%)
Apr 04, 2002
5.332
5.437
5.302
5.407
45,603
+0.08(+1.55%)
Apr 03, 2002
5.362
5.700
5.250
5.325
92,540
-0.22(-4.05%)
Apr 02, 2002
5.602
5.602
5.437
5.550
17,601
-0.04(-0.67%)
Apr 01, 2002
5.588
5.595
5.205
5.587
36,402
-0.04(-0.67%)
Mar 29, 2002
5.767
5.850
5.475
5.625
48,003
+0.00(+0.00%)
Mar 28, 2002
5.767
5.850
5.475
5.625
48,003
-0.15(-2.60%)
Mar 27, 2002
5.925
5.925
5.722
5.775
61,871
-0.15(-2.53%)
Mar 26, 2002
5.940
5.962
5.850
5.925
12,267
+0.04(+0.64%)
Mar 25, 2002
5.812
5.940
5.677
5.887
24,401
+0.19(+3.29%)
Mar 22, 2002
5.707
5.737
5.700
5.700
9,867
-0.10(-1.81%)
Mar 21, 2002
5.925
6.000
5.737
5.805
82,673
-0.13(-2.15%)
Mar 20, 2002
6.007
6.007
5.910
5.932
10,267
-0.07(-1.13%)
Mar 19, 2002
5.880
6.022
5.880
6.000
2,000
+0.12(+2.04%)
Mar 18, 2002
5.925
5.977
5.865
5.880
31,869
-0.04(-0.76%)
Mar 15, 2002
5.617
5.977
5.587
5.925
29,869
-0.10(-1.62%)
Mar 14, 2002
5.872
6.157
5.872
6.022
14,134
+0.11(+1.90%)
Mar 13, 2002
5.977
6.000
5.887
5.910
5,733
-0.09(-1.50%)
Mar 12, 2002
6.007
6.007
5.925
6.000
9,734
+0.00(+0.00%)
Mar 11, 2002
5.970
6.000
5.925
6.000
18,401
-0.05(-0.87%)
Mar 08, 2002
6.075
6.075
5.970
6.052
13,067
+0.02(+0.37%)
Mar 07, 2002
6.120
6.157
6.030
6.030
26,402
-0.08(-1.23%)
Mar 06, 2002
6.037
6.112
6.037
6.105
10,000
+0.07(+1.12%)
Mar 05, 2002
5.910
6.210
5.910
6.037
25,068
+0.07(+1.26%)
Mar 04, 2002
6.000
6.007
5.917
5.962
28,935
-0.04(-0.63%)
Mar 01, 2002
5.857
6.000
5.857
6.000
6,400
+0.01(+0.13%)
Feb 28, 2002
5.932
5.992
5.700
5.992
12,934
-0.01(-0.13%)
Feb 27, 2002
5.865
6.075
5.865
6.000
29,068
+0.07(+1.14%)
Feb 26, 2002
5.782
6.000
5.782
5.932
6,267
+0.08(+1.41%)
Feb 25, 2002
5.812
5.850
5.760
5.850
12,934
-0.07(-1.27%)
Feb 22, 2002
5.925
6.000
5.760
5.925
9,067
+0.16(+2.86%)
Feb 21, 2002
6.000
6.000
5.760
5.760
4,267
-0.24(-4.00%)
Feb 20, 2002
5.925
6.000
5.812
6.000
5,067
+0.08(+1.39%)
Feb 19, 2002
5.812
5.925
5.782
5.917
11,467
-0.05(-0.75%)
Feb 18, 2002
5.932
6.000
5.887
5.962
3,733
+0.00(+0.00%)
Feb 15, 2002
5.932
6.000
5.887
5.962
3,733
+0.03(+0.51%)
Feb 14, 2002
6.000
6.000
5.932
5.932
2,933
-0.07(-1.13%)
Feb 13, 2002
5.932
6.000
5.925
6.000
24,135
+0.08(+1.27%)
Feb 12, 2002
5.925
5.999
5.850
5.925
17,068
-0.08(-1.25%)
Feb 11, 2002
5.625
6.015
5.557
6.000
47,203
+0.17(+2.96%)
Feb 08, 2002
5.640
5.902
5.587
5.827
22,668
+0.19(+3.46%)
Feb 07, 2002
5.662
5.812
5.625
5.632
2,266
-0.10(-1.83%)
Feb 06, 2002
5.767
5.835
5.595
5.737
8,000
-0.15(-2.55%)
Feb 05, 2002
5.970
5.970
5.775
5.887
6,267
-0.08(-1.38%)
Feb 04, 2002
5.947
5.985
5.917
5.970
12,400
+0.03(+0.51%)
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
.